KissMeData/000700/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183200	100320445	5590	5590	5590	5590	455
3	20250327	183100	100320445	5590	5590	5590	5590	0
4	20250327	183000	100320445	5590	5590	5590	5590	0
5	20250327	182900	100320445	5590	5590	5590	5590	0
6	20250327	182800	100320445	5590	5590	5590	5590	0
7	20250327	182700	100320445	5590	5590	5590	5590	0
8	20250327	182600	100320445	5590	5590	5590	5590	0
9	20250327	182500	100320445	5590	5590	5590	5590	0
10	20250327	182400	100320445	5590	5590	5590	5590	0
11	20250327	182300	100320445	5590	5590	5590	5590	0
12	20250327	182200	100320445	5590	5590	5590	5590	0
13	20250327	182100	100320445	5590	5590	5590	5590	0
14	20250327	182000	100320445	5590	5590	5590	5590	0
15	20250327	181900	100320445	5590	5590	5590	5590	0
16	20250327	181800	100320445	5590	5590	5590	5590	0
17	20250327	181700	100320445	5590	5590	5590	5590	0
18	20250327	181600	100320445	5590	5590	5590	5590	0
19	20250327	181500	100320445	5590	5590	5590	5590	0
20	20250327	181400	100320445	5590	5590	5590	5590	0
21	20250327	181300	100320445	5590	5590	5590	5590	0
22	20250327	181200	100320445	5590	5590	5590	5590	0
23	20250327	181100	100320445	5590	5590	5590	5590	0
24	20250327	181000	100320445	5590	5590	5590	5590	0
25	20250327	180900	100320445	5590	5590	5590	5590	0
26	20250327	180800	100320445	5590	5590	5590	5590	0
27	20250327	180700	100320445	5590	5590	5590	5590	0
28	20250327	180600	100320445	5590	5590	5590	5590	0
29	20250327	180500	100320445	5590	5590	5590	5590	0
30	20250327	180400	100320445	5590	5590	5590	5590	0
31	20250327	180300	100320445	5590	5590	5590	5590	0
32	20250327	180200	100320445	5590	5590	5590	5590	455
33	20250327	180100	100320445	5590	5590	5590	5590	0
34	20250327	180000	100320445	5590	5590	5590	5590	0
35	20250327	175900	100320445	5590	5590	5590	5590	0
36	20250327	175800	100320445	5590	5590	5590	5590	0
37	20250327	175700	100320445	5590	5590	5590	5590	0
38	20250327	175600	100320445	5590	5590	5590	5590	0
39	20250327	175500	100320445	5590	5590	5590	5590	0
40	20250327	175400	100320445	5590	5590	5590	5590	0
41	20250327	175300	100320445	5590	5590	5590	5590	0
42	20250327	175200	100320445	5590	5590	5590	5590	0
43	20250327	175100	100320445	5590	5590	5590	5590	0
44	20250327	175000	100320445	5590	5590	5590	5590	0
45	20250327	174900	100320445	5590	5590	5590	5590	0
46	20250327	174800	100320445	5590	5590	5590	5590	0
47	20250327	174700	100320445	5590	5590	5590	5590	0
48	20250327	174600	100320445	5590	5590	5590	5590	0
49	20250327	174500	100320445	5590	5590	5590	5590	0
50	20250327	174400	100320445	5590	5590	5590	5590	0
51	20250327	174300	100320445	5590	5590	5590	5590	0
52	20250327	174200	100320445	5590	5590	5590	5590	0
53	20250327	174100	100320445	5590	5590	5590	5590	0
54	20250327	174000	100320445	5590	5590	5590	5590	0
55	20250327	173900	100320445	5590	5590	5590	5590	0
56	20250327	173800	100320445	5590	5590	5590	5590	0
57	20250327	173700	100320445	5590	5590	5590	5590	0
58	20250327	173600	100320445	5590	5590	5590	5590	0
59	20250327	173500	100320445	5590	5590	5590	5590	0
60	20250327	173400	100320445	5590	5590	5590	5590	0
61	20250327	173300	100320445	5590	5590	5590	5590	0
62	20250327	173200	100320445	5590	5590	5590	5590	455
63	20250327	173100	100320445	5590	5590	5590	5590	0
64	20250327	173000	100320445	5590	5590	5590	5590	0
65	20250327	172900	100320445	5590	5590	5590	5590	0
66	20250327	172800	100320445	5590	5590	5590	5590	0
67	20250327	172700	100320445	5590	5590	5590	5590	0
68	20250327	172600	100320445	5590	5590	5590	5590	0
69	20250327	172500	100320445	5590	5590	5590	5590	0
70	20250327	172400	100320445	5590	5590	5590	5590	0
71	20250327	172300	100320445	5590	5590	5590	5590	0
72	20250327	172200	100320445	5590	5590	5590	5590	0
73	20250327	172100	100320445	5590	5590	5590	5590	0
74	20250327	172000	100320445	5590	5590	5590	5590	0
75	20250327	171900	100320445	5590	5590	5590	5590	0
76	20250327	171800	100320445	5590	5590	5590	5590	0
77	20250327	171700	100320445	5590	5590	5590	5590	0
78	20250327	171600	100320445	5590	5590	5590	5590	0
79	20250327	171500	100320445	5590	5590	5590	5590	0
80	20250327	171400	100320445	5590	5590	5590	5590	0
81	20250327	171300	100320445	5590	5590	5590	5590	0
82	20250327	171200	100320445	5590	5590	5590	5590	0
83	20250327	171100	100320445	5590	5590	5590	5590	0
84	20250327	171000	100320445	5590	5590	5590	5590	0
85	20250327	170900	100320445	5590	5590	5590	5590	0
86	20250327	170800	100320445	5590	5590	5590	5590	0
87	20250327	170700	100320445	5590	5590	5590	5590	0
88	20250327	170600	100320445	5590	5590	5590	5590	0
89	20250327	170500	100320445	5590	5590	5590	5590	0
90	20250327	170400	100320445	5590	5590	5590	5590	0
91	20250327	170300	100320445	5590	5590	5590	5590	0
92	20250327	170200	100320445	5590	5590	5590	5590	455
93	20250327	170100	100320445	5590	5590	5590	5590	0
94	20250327	170000	100320445	5590	5590	5590	5590	0
95	20250327	165900	100320445	5590	5590	5590	5590	0
96	20250327	165800	100320445	5590	5590	5590	5590	0
97	20250327	165700	100320445	5590	5590	5590	5590	0
98	20250327	165600	100320445	5590	5590	5590	5590	0
99	20250327	165500	100320445	5590	5590	5590	5590	0
100	20250327	165400	100320445	5590	5590	5590	5590	0
101	20250327	165300	100320445	5590	5590	5590	5590	0
102	20250327	165200	100320445	5590	5590	5590	5590	0
103	20250327	165100	100320445	5590	5590	5590	5590	0
104	20250327	165000	100320445	5590	5590	5590	5590	0
105	20250327	164900	100320445	5590	5590	5590	5590	0
106	20250327	164800	100320445	5590	5590	5590	5590	0
107	20250327	164700	100320445	5590	5590	5590	5590	0
108	20250327	164600	100320445	5590	5590	5590	5590	0
109	20250327	164500	100320445	5590	5590	5590	5590	0
110	20250327	164400	100320445	5590	5590	5590	5590	0
111	20250327	164300	100320445	5590	5590	5590	5590	0
112	20250327	164200	100320445	5590	5590	5590	5590	0
113	20250327	164100	100320445	5590	5590	5590	5590	0
114	20250327	164000	100320445	5590	5590	5590	5590	0
115	20250327	163900	100320445	5590	5590	5590	5590	0
116	20250327	163800	100320445	5590	5590	5590	5590	0
117	20250327	163700	100320445	5590	5590	5590	5590	0
118	20250327	163600	100320445	5590	5590	5590	5590	0
119	20250327	163500	100320445	5590	5590	5590	5590	0
120	20250327	163400	100320445	5590	5590	5590	5590	0
121	20250327	163300	100320445	5590	5590	5590	5590	0
122	20250327	163200	100320445	5590	5590	5590	5590	455
123	20250327	163100	100320445	5590	5590	5590	5590	0
124	20250327	163000	100320445	5590	5590	5590	5590	0
125	20250327	162900	100320445	5590	5590	5590	5590	0
126	20250327	162800	100320445	5590	5590	5590	5590	0
127	20250327	162700	100320445	5590	5590	5590	5590	0
128	20250327	162600	100320445	5590	5590	5590	5590	0
129	20250327	162500	100320445	5590	5590	5590	5590	0
130	20250327	162400	100320445	5590	5590	5590	5590	0
131	20250327	162300	100320445	5590	5590	5590	5590	0
132	20250327	162200	100320445	5590	5590	5590	5590	0
133	20250327	162100	100320445	5590	5590	5590	5590	0
134	20250327	162000	100320445	5590	5590	5590	5590	0
135	20250327	161900	100320445	5590	5590	5590	5590	0
136	20250327	161800	100320445	5590	5590	5590	5590	0
137	20250327	161700	100320445	5590	5590	5590	5590	0
138	20250327	161600	100320445	5590	5590	5590	5590	0
139	20250327	161500	100320445	5590	5590	5590	5590	0
140	20250327	161400	100320445	5590	5590	5590	5590	0
141	20250327	161300	100320445	5590	5590	5590	5590	0
142	20250327	161200	100320445	5590	5590	5590	5590	0
143	20250327	161100	100320445	5590	5590	5590	5590	0
144	20250327	161000	100320445	5590	5590	5590	5590	0
145	20250327	160900	100320445	5590	5590	5590	5590	0
146	20250327	160800	100320445	5590	5590	5590	5590	0
147	20250327	160700	100320445	5590	5590	5590	5590	0
148	20250327	160600	100320445	5590	5590	5590	5590	0
149	20250327	160500	100320445	5590	5590	5590	5590	0
150	20250327	160400	100320445	5590	5590	5590	5590	0
151	20250327	160300	100320445	5590	5590	5590	5590	0
152	20250327	160200	100320445	5590	5590	5590	5590	455
153	20250327	160100	100320445	5590	5590	5590	5590	0
154	20250327	160000	100320445	5590	5590	5590	5590	0
155	20250327	155900	100320445	5590	5590	5590	5590	0
156	20250327	155800	100320445	5590	5590	5590	5590	0
157	20250327	155700	100320445	5590	5590	5590	5590	0
158	20250327	155600	100320445	5590	5590	5590	5590	0
159	20250327	155500	100320445	5590	5590	5590	5590	0
160	20250327	155400	100320445	5590	5590	5590	5590	0
161	20250327	155300	100320445	5590	5590	5590	5590	0
162	20250327	155200	100320445	5590	5590	5590	5590	0
163	20250327	155100	100320445	5590	5590	5590	5590	0
164	20250327	155000	100320445	5590	5590	5590	5590	0
165	20250327	154900	100320445	5590	5590	5590	5590	0
166	20250327	154800	100320445	5590	5590	5590	5590	0
167	20250327	154700	100320445	5590	5590	5590	5590	0
168	20250327	154600	100320445	5590	5590	5590	5590	0
169	20250327	154500	100320445	5590	5590	5590	5590	0
170	20250327	154400	100320445	5590	5590	5590	5590	0
171	20250327	154300	100320445	5590	5590	5590	5590	0
172	20250327	154200	100320445	5590	5590	5590	5590	0
173	20250327	154100	100320445	5590	5590	5590	5590	0
174	20250327	154000	100320445	5590	5590	5590	5590	0
175	20250327	153900	100320445	5590	5590	5590	5590	0
176	20250327	153800	100320445	5590	5590	5590	5590	0
177	20250327	153700	100320445	5590	5590	5590	5590	0
178	20250327	153600	100320445	5590	5590	5590	5590	0
179	20250327	153500	100320445	5590	5590	5590	5590	0
180	20250327	153400	100320445	5590	5590	5590	5590	0
181	20250327	153300	100320445	5590	5590	5590	5590	0
182	20250327	153200	100320445	5590	5590	5590	5590	455
183	20250327	153100	100320445	5590	5590	5590	5590	0
184	20250327	153000	100320445	5590	5590	5590	5590	455
185	20250327	152900	97776995	5540	5540	5540	5540	0
186	20250327	152800	97776995	5540	5540	5540	5540	0
187	20250327	152700	97776995	5540	5540	5540	5540	0
188	20250327	152600	97776995	5540	5540	5540	5540	0
189	20250327	152500	97776995	5540	5540	5540	5540	0
190	20250327	152400	97776995	5540	5540	5540	5540	0
191	20250327	152300	97776995	5540	5540	5540	5540	0
192	20250327	152200	97776995	5540	5540	5540	5540	0
193	20250327	152100	97776995	5540	5540	5540	5540	0
194	20250327	152000	97776995	5540	5540	5540	5540	0
195	20250327	151900	97776995	5540	5540	5540	5540	0
196	20250327	151800	97776995	5540	5540	5540	5540	1319
197	20250327	151700	90469735	5540	5540	5540	5540	156
198	20250327	151600	89605495	5540	5540	5540	5540	10
199	20250327	151500	89550095	5540	5540	5540	5540	0
200	20250327	151400	89550095	5540	5540	5540	5540	4
201	20250327	151300	89527935	5540	5540	5540	5540	0
202	20250327	151200	89527935	5540	5540	5540	5540	0
203	20250327	151100	89527935	5540	5540	5540	5540	0
204	20250327	151000	89527935	5540	5540	5540	5540	0
205	20250327	150900	89527935	5540	5540	5540	5540	542
206	20250327	150800	86525255	5540	5540	5540	5540	0
207	20250327	150700	86525255	5540	5540	5540	5540	0
208	20250327	150600	86525255	5540	5540	5540	5540	0
209	20250327	150500	86525255	5540	5540	5540	5540	7
210	20250327	150400	86486475	5540	5540	5540	5540	0
211	20250327	150300	86486475	5540	5540	5540	5540	0
212	20250327	150200	86486475	5540	5540	5540	5540	0
213	20250327	150100	86486475	5540	5540	5540	5540	0
214	20250327	150000	86486475	5540	5540	5540	5540	0
215	20250327	145900	86486475	5540	5540	5540	5540	1
216	20250327	145800	86480935	5540	5530	5540	5530	41
217	20250327	145700	86254155	5540	5540	5540	5540	0
218	20250327	145600	86254155	5540	5540	5540	5540	0
219	20250327	145500	86254155	5540	5540	5540	5540	0
220	20250327	145400	86254155	5540	5540	5540	5540	7
221	20250327	145300	86215375	5520	5520	5520	5520	0
222	20250327	145200	86215375	5520	5530	5530	5520	191
223	20250327	145100	85160685	5520	5520	5520	5520	0
224	20250327	145000	85160685	5520	5530	5540	5520	509
225	20250327	144900	82341335	5510	5510	5510	5510	0
226	20250327	144800	82341335	5510	5510	5510	5510	0
227	20250327	144700	82341335	5510	5560	5560	5490	5008
228	20250327	144600	54703405	5560	5560	5560	5560	5
229	20250327	144500	54675605	5560	5560	5560	5560	52
230	20250327	144400	54386485	5560	5560	5560	5560	0
231	20250327	144300	54386485	5560	5560	5560	5560	0
232	20250327	144200	54386485	5560	5560	5560	5560	0
233	20250327	144100	54386485	5560	5560	5560	5560	0
234	20250327	144000	54386485	5560	5560	5560	5560	0
235	20250327	143900	54386485	5560	5560	5560	5560	0
236	20250327	143800	54386485	5560	5560	5560	5560	0
237	20250327	143700	54386485	5560	5550	5560	5550	7
238	20250327	143600	54347605	5560	5560	5560	5560	48
239	20250327	143500	54080725	5560	5560	5560	5560	3
240	20250327	143400	54064045	5560	5550	5560	5550	15
241	20250327	143300	53980785	5550	5550	5550	5550	150
242	20250327	143200	53148285	5550	5550	5550	5550	0
243	20250327	143100	53148285	5550	5550	5550	5550	0
244	20250327	143000	53148285	5550	5550	5550	5550	0
245	20250327	142900	53148285	5550	5550	5550	5550	0
246	20250327	142800	53148285	5550	5550	5550	5550	0
247	20250327	142700	53148285	5550	5550	5550	5550	0
248	20250327	142600	53148285	5550	5550	5550	5550	0
249	20250327	142500	53148285	5550	5550	5550	5550	9
250	20250327	142400	53098335	5550	5560	5560	5550	1014
251	20250327	142300	47466865	5560	5560	5560	5560	0
252	20250327	142200	47466865	5560	5560	5560	5560	0
253	20250327	142100	47466865	5560	5560	5560	5560	0
254	20250327	142000	47466865	5560	5560	5560	5560	0
255	20250327	141900	47466865	5560	5560	5560	5560	0
256	20250327	141800	47466865	5560	5560	5560	5560	0
257	20250327	141700	47466865	5560	5560	5560	5560	0
258	20250327	141600	47466865	5560	5560	5560	5560	0
259	20250327	141500	47466865	5560	5560	5560	5560	0
260	20250327	141400	47466865	5560	5560	5560	5560	0
261	20250327	141300	47466865	5560	5560	5560	5560	0
262	20250327	141200	47466865	5560	5560	5560	5560	0
263	20250327	141100	47466865	5560	5560	5560	5560	0
264	20250327	141000	47466865	5560	5570	5570	5560	11
265	20250327	140900	47405605	5580	5580	5580	5580	0
266	20250327	140800	47405605	5580	5580	5580	5580	14
267	20250327	140700	47327485	5580	5580	5580	5580	0
268	20250327	140600	47327485	5580	5580	5580	5580	0
269	20250327	140500	47327485	5580	5580	5580	5580	0
270	20250327	140400	47327485	5580	5580	5580	5580	0
271	20250327	140300	47327485	5580	5580	5580	5580	0
272	20250327	140200	47327485	5580	5580	5580	5580	0
273	20250327	140100	47327485	5580	5580	5580	5580	1
274	20250327	140000	47321905	5550	5550	5550	5550	0
275	20250327	135900	47321905	5550	5550	5550	5550	0
276	20250327	135800	47321905	5550	5570	5570	5550	27
277	20250327	135700	47171885	5570	5570	5570	5570	0
278	20250327	135600	47171885	5570	5570	5570	5570	0
279	20250327	135500	47171885	5570	5570	5570	5570	0
280	20250327	135400	47171885	5570	5570	5570	5570	0
281	20250327	135300	47171885	5570	5570	5570	5570	0
282	20250327	135200	47171885	5570	5570	5570	5570	0
283	20250327	135100	47171885	5570	5570	5570	5570	96
284	20250327	135000	46637165	5560	5560	5560	5560	1
285	20250327	134900	46631605	5580	5580	5580	5580	0
286	20250327	134800	46631605	5580	5570	5580	5570	100
287	20250327	134700	46074165	5560	5560	5560	5560	10
288	20250327	134600	46018565	5560	5560	5560	5560	11
289	20250327	134500	45957405	5560	5560	5560	5560	0
290	20250327	134400	45957405	5560	5560	5560	5560	0
291	20250327	134300	45957405	5560	5560	5560	5560	0
292	20250327	134200	45957405	5560	5560	5560	5560	0
293	20250327	134100	45957405	5560	5560	5560	5560	0
294	20250327	134000	45957405	5560	5560	5560	5560	0
295	20250327	133900	45957405	5560	5560	5560	5560	0
296	20250327	133800	45957405	5560	5560	5560	5560	0
297	20250327	133700	45957405	5560	5560	5560	5560	0
298	20250327	133600	45957405	5560	5560	5560	5560	0
299	20250327	133500	45957405	5560	5560	5560	5560	0
300	20250327	133400	45957405	5560	5560	5560	5560	1
301	20250327	133300	45951845	5580	5560	5580	5560	200
302	20250327	133200	44837285	5550	5550	5550	5550	0
303	20250327	133100	44837285	5550	5550	5550	5550	44
304	20250327	133000	44593085	5560	5560	5560	5560	0
305	20250327	132900	44593085	5560	5560	5560	5560	0
306	20250327	132800	44593085	5560	5560	5560	5560	0
307	20250327	132700	44593085	5560	5560	5560	5560	0
308	20250327	132600	44593085	5560	5560	5560	5560	0
309	20250327	132500	44593085	5560	5560	5560	5560	0
310	20250327	132400	44593085	5560	5560	5560	5560	0
311	20250327	132300	44593085	5560	5560	5560	5560	0
312	20250327	132200	44593085	5560	5560	5560	5560	0
313	20250327	132100	44593085	5560	5560	5560	5560	0
314	20250327	132000	44593085	5560	5560	5560	5560	0
315	20250327	131900	44593085	5560	5560	5560	5560	0
316	20250327	131800	44593085	5560	5560	5560	5560	12
317	20250327	131700	44526365	5570	5570	5570	5570	0
318	20250327	131600	44526365	5570	5570	5570	5570	0
319	20250327	131500	44526365	5570	5570	5570	5570	0
320	20250327	131400	44526365	5570	5570	5570	5570	0
321	20250327	131300	44526365	5570	5570	5570	5570	0
322	20250327	131200	44526365	5570	5570	5570	5570	0
323	20250327	131100	44526365	5570	5570	5570	5570	0
324	20250327	131000	44526365	5570	5570	5570	5570	0
325	20250327	130900	44526365	5570	5570	5570	5570	0
326	20250327	130800	44526365	5570	5570	5570	5570	0
327	20250327	130700	44526365	5570	5570	5570	5570	0
328	20250327	130600	44526365	5570	5570	5570	5570	0
329	20250327	130500	44526365	5570	5570	5570	5570	0
330	20250327	130400	44526365	5570	5570	5570	5570	0
331	20250327	130300	44526365	5570	5570	5570	5570	0
332	20250327	130200	44526365	5570	5570	5570	5570	0
333	20250327	130100	44526365	5570	5570	5570	5570	0
334	20250327	130000	44526365	5570	5570	5570	5570	1
335	20250327	125900	44520795	5560	5560	5560	5560	2
336	20250327	125800	44509675	5570	5570	5570	5570	0
337	20250327	125700	44509675	5570	5570	5570	5570	0
338	20250327	125600	44509675	5570	5570	5570	5570	0
339	20250327	125500	44509675	5570	5570	5570	5570	0
340	20250327	125400	44509675	5570	5570	5570	5570	0
341	20250327	125300	44509675	5570	5570	5570	5570	0
342	20250327	125200	44509675	5570	5560	5570	5560	129
343	20250327	125100	43791265	5550	5550	5550	5550	0
344	20250327	125000	43791265	5550	5550	5550	5550	0
345	20250327	124900	43791265	5550	5550	5550	5550	0
346	20250327	124800	43791265	5550	5550	5550	5550	0
347	20250327	124700	43791265	5550	5550	5550	5550	0
348	20250327	124600	43791265	5550	5550	5550	5550	0
349	20250327	124500	43791265	5550	5550	5550	5550	0
350	20250327	124400	43791265	5550	5550	5550	5550	0
351	20250327	124300	43791265	5550	5550	5550	5550	0
352	20250327	124200	43791265	5550	5550	5550	5550	0
353	20250327	124100	43791265	5550	5550	5550	5550	0
354	20250327	124000	43791265	5550	5550	5550	5550	0
355	20250327	123900	43791265	5550	5550	5550	5550	0
356	20250327	123800	43791265	5550	5550	5550	5550	0
357	20250327	123700	43791265	5550	5550	5550	5550	82
358	20250327	123600	43336165	5550	5550	5550	5550	0
359	20250327	123500	43336165	5550	5550	5550	5550	0
360	20250327	123400	43336165	5550	5550	5550	5550	1
361	20250327	123300	43330615	5550	5550	5550	5550	0
362	20250327	123200	43330615	5550	5550	5550	5550	0
363	20250327	123100	43330615	5550	5550	5550	5550	0
364	20250327	123000	43330615	5550	5550	5550	5550	4
365	20250327	122900	43308415	5550	5550	5550	5550	0
366	20250327	122800	43308415	5550	5550	5550	5550	0
367	20250327	122700	43308415	5550	5550	5550	5550	2
368	20250327	122600	43297315	5540	5540	5540	5540	441
369	20250327	122500	40854175	5550	5550	5550	5550	0
370	20250327	122400	40854175	5550	5550	5550	5550	0
371	20250327	122300	40854175	5550	5550	5550	5550	0
372	20250327	122200	40854175	5550	5550	5550	5550	0
373	20250327	122100	40854175	5550	5550	5550	5550	0
374	20250327	122000	40854175	5550	5550	5550	5550	11
375	20250327	121900	40793125	5550	5550	5550	5550	0
376	20250327	121800	40793125	5550	5550	5550	5550	0
377	20250327	121700	40793125	5550	5550	5550	5550	0
378	20250327	121600	40793125	5550	5550	5550	5550	0
379	20250327	121500	40793125	5550	5550	5550	5550	0
380	20250327	121400	40793125	5550	5550	5550	5550	0
381	20250327	121300	40793125	5550	5550	5550	5550	0
382	20250327	121200	40793125	5550	5550	5550	5550	0
383	20250327	121100	40793125	5550	5550	5550	5550	0
384	20250327	121000	40793125	5550	5550	5550	5550	0
385	20250327	120900	40793125	5550	5550	5550	5550	0
386	20250327	120800	40793125	5550	5550	5550	5550	0
387	20250327	120700	40793125	5550	5550	5550	5550	0
388	20250327	120600	40793125	5550	5550	5550	5550	181
389	20250327	120500	39788575	5550	5550	5550	5550	0
390	20250327	120400	39788575	5550	5550	5550	5550	0
391	20250327	120300	39788575	5550	5550	5550	5550	0
392	20250327	120200	39788575	5550	5550	5550	5550	0
393	20250327	120100	39788575	5550	5550	5550	5550	0
394	20250327	120000	39788575	5550	5550	5550	5550	1
395	20250327	115900	39783025	5550	5550	5550	5550	0
396	20250327	115800	39783025	5550	5550	5550	5550	0
397	20250327	115700	39783025	5550	5550	5550	5550	0
398	20250327	115600	39783025	5550	5550	5550	5550	0
399	20250327	115500	39783025	5550	5550	5550	5550	0
400	20250327	115400	39783025	5550	5550	5550	5550	0
401	20250327	115300	39783025	5550	5550	5550	5550	1
402	20250327	115200	39777475	5540	5540	5540	5540	0
403	20250327	115100	39777475	5540	5540	5540	5540	0
404	20250327	115000	39777475	5540	5540	5540	5540	0
405	20250327	114900	39777475	5540	5540	5540	5540	0
406	20250327	114800	39777475	5540	5540	5540	5540	0
407	20250327	114700	39777475	5540	5540	5540	5540	0
408	20250327	114600	39777475	5540	5540	5540	5540	50
409	20250327	114500	39500475	5540	5540	5540	5540	0
410	20250327	114400	39500475	5540	5540	5540	5540	0
411	20250327	114300	39500475	5540	5545	5545	5540	18
412	20250327	114200	39400740	5550	5550	5550	5550	0
413	20250327	114100	39400740	5550	5550	5550	5550	1
414	20250327	114000	39395190	5550	5550	5550	5550	0
415	20250327	113900	39395190	5550	5550	5550	5550	0
416	20250327	113800	39395190	5550	5550	5550	5550	0
417	20250327	113700	39395190	5550	5550	5550	5550	0
418	20250327	113600	39395190	5550	5550	5550	5550	0
419	20250327	113500	39395190	5550	5550	5550	5550	0
420	20250327	113400	39395190	5550	5550	5550	5550	0
421	20250327	113300	39395190	5550	5550	5550	5550	123
422	20250327	113200	38712540	5540	5540	5540	5540	0
423	20250327	113100	38712540	5540	5540	5540	5540	0
424	20250327	113000	38712540	5540	5540	5540	5540	0
425	20250327	112900	38712540	5540	5540	5540	5540	0
426	20250327	112800	38712540	5540	5540	5540	5540	0
427	20250327	112700	38712540	5540	5540	5540	5540	0
428	20250327	112600	38712540	5540	5540	5540	5540	0
429	20250327	112500	38712540	5540	5540	5540	5540	0
430	20250327	112400	38712540	5540	5550	5550	5540	51
431	20250327	112300	38429990	5550	5550	5550	5550	0
432	20250327	112200	38429990	5550	5550	5550	5550	113
433	20250327	112100	37802840	5550	5550	5550	5550	0
434	20250327	112000	37802840	5550	5550	5550	5550	0
435	20250327	111900	37802840	5550	5550	5550	5550	0
436	20250327	111800	37802840	5550	5550	5550	5550	0
437	20250327	111700	37802840	5550	5550	5550	5550	0
438	20250327	111600	37802840	5550	5550	5550	5550	0
439	20250327	111500	37802840	5550	5550	5550	5550	0
440	20250327	111400	37802840	5550	5550	5550	5550	0
441	20250327	111300	37802840	5550	5550	5550	5550	0
442	20250327	111200	37802840	5550	5550	5550	5550	0
443	20250327	111100	37802840	5550	5550	5550	5550	0
444	20250327	111000	37802840	5550	5560	5560	5550	53
445	20250327	110900	37508680	5550	5550	5550	5550	80
446	20250327	110800	37064680	5550	5550	5550	5550	0
447	20250327	110700	37064680	5550	5550	5550	5550	0
448	20250327	110600	37064680	5550	5550	5550	5550	0
449	20250327	110500	37064680	5550	5550	5550	5550	2
450	20250327	110400	37053580	5550	5550	5550	5550	0
451	20250327	110300	37053580	5550	5550	5550	5550	14
452	20250327	110200	36975880	5550	5550	5550	5550	44
453	20250327	110100	36731680	5550	5550	5550	5550	0
454	20250327	110000	36731680	5550	5550	5550	5550	0
455	20250327	105900	36731680	5550	5550	5550	5550	0
456	20250327	105800	36731680	5550	5550	5550	5550	0
457	20250327	105700	36731680	5550	5550	5550	5550	0
458	20250327	105600	36731680	5550	5550	5550	5550	2
459	20250327	105500	36720580	5550	5550	5550	5550	0
460	20250327	105400	36720580	5550	5550	5550	5550	0
461	20250327	105300	36720580	5550	5550	5550	5550	0
462	20250327	105200	36720580	5550	5550	5550	5550	0
463	20250327	105100	36720580	5550	5550	5550	5550	0
464	20250327	105000	36720580	5550	5550	5550	5550	0
465	20250327	104900	36720580	5550	5550	5550	5550	0
466	20250327	104800	36720580	5550	5550	5550	5550	0
467	20250327	104700	36720580	5550	5550	5550	5550	0
468	20250327	104600	36720580	5550	5550	5550	5550	0
469	20250327	104500	36720580	5550	5550	5550	5550	0
470	20250327	104400	36720580	5550	5550	5550	5550	0
471	20250327	104300	36720580	5550	5550	5550	5550	0
472	20250327	104200	36720580	5550	5550	5550	5550	0
473	20250327	104100	36720580	5550	5550	5550	5550	0
474	20250327	104000	36720580	5550	5550	5550	5550	1
475	20250327	103900	36715030	5550	5550	5550	5550	0
476	20250327	103800	36715030	5550	5550	5550	5550	1
477	20250327	103700	36709480	5540	5540	5540	5540	0
478	20250327	103600	36709480	5540	5540	5540	5540	0
479	20250327	103500	36709480	5540	5540	5540	5540	0
480	20250327	103400	36709480	5540	5540	5540	5540	0
481	20250327	103300	36709480	5540	5540	5540	5540	4
482	20250327	103200	36687320	5540	5540	5540	5540	0
483	20250327	103100	36687320	5540	5540	5540	5540	0
484	20250327	103000	36687320	5540	5540	5540	5540	0
485	20250327	102900	36687320	5540	5540	5540	5540	1
486	20250327	102800	36681780	5540	5540	5540	5540	0
487	20250327	102700	36681780	5540	5540	5540	5540	0
488	20250327	102600	36681780	5540	5540	5540	5540	0
489	20250327	102500	36681780	5540	5540	5540	5540	0
490	20250327	102400	36681780	5540	5540	5540	5540	0
491	20250327	102300	36681780	5540	5540	5540	5540	0
492	20250327	102200	36681780	5540	5540	5540	5540	0
493	20250327	102100	36681780	5540	5540	5540	5540	0
494	20250327	102000	36681780	5540	5540	5540	5540	0
495	20250327	101900	36681780	5540	5540	5540	5540	0
496	20250327	101800	36681780	5540	5540	5540	5540	0
497	20250327	101700	36681780	5540	5540	5540	5540	0
498	20250327	101600	36681780	5540	5540	5540	5540	0
499	20250327	101500	36681780	5540	5540	5540	5540	0
500	20250327	101400	36681780	5540	5540	5540	5540	0
501	20250327	101300	36681780	5540	5540	5540	5540	0
502	20250327	101200	36681780	5540	5540	5540	5540	0
503	20250327	101100	36681780	5540	5540	5540	5540	0
504	20250327	101000	36681780	5540	5540	5540	5540	0
505	20250327	100900	36681780	5540	5540	5540	5540	0
506	20250327	100800	36681780	5540	5540	5540	5540	0
507	20250327	100700	36681780	5540	5540	5540	5540	0
508	20250327	100600	36681780	5540	5540	5540	5540	0
509	20250327	100500	36681780	5540	5540	5540	5540	0
510	20250327	100400	36681780	5540	5540	5540	5540	0
511	20250327	100300	36681780	5540	5540	5540	5540	0
512	20250327	100200	36681780	5540	5540	5540	5540	19
513	20250327	100100	36576520	5530	5530	5530	5530	0
514	20250327	100000	36576520	5530	5530	5530	5530	0
515	20250327	095900	36576520	5530	5530	5530	5530	0
516	20250327	095800	36576520	5530	5530	5530	5530	0
517	20250327	095700	36576520	5530	5530	5530	5530	3
518	20250327	095600	36559930	5530	5530	5530	5530	57
519	20250327	095500	36244720	5530	5530	5530	5530	1178
520	20250327	095400	29730380	5540	5550	5550	5540	43
521	20250327	095300	29492010	5550	5550	5550	5550	32
522	20250327	095200	29314410	5560	5560	5560	5560	2
523	20250327	095100	29303290	5550	5550	5550	5550	0
524	20250327	095000	29303290	5550	5550	5550	5550	0
525	20250327	094900	29303290	5550	5550	5550	5550	0
526	20250327	094800	29303290	5550	5550	5550	5550	0
527	20250327	094700	29303290	5550	5550	5550	5550	4
528	20250327	094600	29281090	5560	5560	5560	5560	0
529	20250327	094500	29281090	5560	5560	5560	5560	17
530	20250327	094400	29186570	5550	5550	5550	5550	0
531	20250327	094300	29186570	5550	5550	5550	5550	0
532	20250327	094200	29186570	5550	5550	5550	5550	0
533	20250327	094100	29186570	5550	5550	5550	5550	0
534	20250327	094000	29186570	5550	5550	5550	5550	23
535	20250327	093900	29058920	5550	5550	5550	5550	112
536	20250327	093800	28437320	5550	5550	5550	5550	42
537	20250327	093700	28204220	5540	5540	5540	5540	0
538	20250327	093600	28204220	5540	5540	5540	5540	0
539	20250327	093500	28204220	5540	5540	5540	5540	0
540	20250327	093400	28204220	5540	5540	5540	5540	3
541	20250327	093300	28187600	5550	5550	5550	5550	0
542	20250327	093200	28187600	5550	5550	5550	5550	800
543	20250327	093100	23747600	5530	5550	5550	5530	17
544	20250327	093000	23653270	5550	5550	5550	5530	216
545	20250327	092900	22454710	5540	5570	5570	5540	3751
546	20250327	092800	1651180	5570	5580	5580	5570	2
547	20250327	092700	1640030	5570	5580	5580	5570	3
548	20250327	092600	1623310	5560	5580	5580	5560	210
549	20250327	092500	451710	5580	5580	5580	5580	0
550	20250327	092400	451710	5580	5580	5580	5580	0
551	20250327	092300	451710	5580	5580	5580	5580	1
552	20250327	092200	446130	5570	5570	5570	5570	2
553	20250327	092100	434990	5580	5580	5580	5580	2
554	20250327	092000	423830	5570	5570	5570	5570	1
555	20250327	091900	418260	5570	5570	5570	5570	0
556	20250327	091800	418260	5570	5560	5570	5560	9
557	20250327	091700	368210	5570	5570	5570	5570	1
558	20250327	091600	362640	5580	5580	5580	5580	0
559	20250327	091500	362640	5580	5580	5580	5580	0
560	20250327	091400	362640	5580	5580	5580	5580	0
561	20250327	091300	362640	5580	5580	5580	5580	0
562	20250327	091200	362640	5580	5580	5580	5580	0
563	20250327	091100	362640	5580	5580	5580	5580	0
564	20250327	091000	362640	5580	5580	5580	5580	0
565	20250327	090900	362640	5580	5580	5580	5580	0
566	20250327	090800	362640	5580	5580	5580	5580	0
567	20250327	090700	362640	5580	5580	5580	5580	0
568	20250327	090600	362640	5580	5580	5580	5580	0
569	20250327	090500	362640	5580	5580	5580	5580	0
570	20250327	090400	362640	5580	5580	5580	5580	0
571	20250327	090300	362640	5580	5580	5580	5580	0
572	20250327	090200	362640	5580	5570	5580	5570	7
573	20250327	090100	323640	5580	5580	5580	5580	0
574	20250327	090000	323640	5580	5580	5580	5580	58