KissMeData/000700/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183200	276780055	5560	5560	5560	5560	1877
3	20250328	183100	276780055	5560	5560	5560	5560	0
4	20250328	183000	276780055	5560	5560	5560	5560	0
5	20250328	182900	276780055	5560	5560	5560	5560	0
6	20250328	182800	276780055	5560	5560	5560	5560	0
7	20250328	182700	276780055	5560	5560	5560	5560	0
8	20250328	182600	276780055	5560	5560	5560	5560	0
9	20250328	182500	276780055	5560	5560	5560	5560	0
10	20250328	182400	276780055	5560	5560	5560	5560	0
11	20250328	182300	276780055	5560	5560	5560	5560	0
12	20250328	182200	276780055	5560	5560	5560	5560	0
13	20250328	182100	276780055	5560	5560	5560	5560	0
14	20250328	182000	276780055	5560	5560	5560	5560	0
15	20250328	181900	276780055	5560	5560	5560	5560	0
16	20250328	181800	276780055	5560	5560	5560	5560	0
17	20250328	181700	276780055	5560	5560	5560	5560	0
18	20250328	181600	276780055	5560	5560	5560	5560	0
19	20250328	181500	276780055	5560	5560	5560	5560	0
20	20250328	181400	276780055	5560	5560	5560	5560	0
21	20250328	181300	276780055	5560	5560	5560	5560	0
22	20250328	181200	276780055	5560	5560	5560	5560	0
23	20250328	181100	276780055	5560	5560	5560	5560	0
24	20250328	181000	276780055	5560	5560	5560	5560	0
25	20250328	180900	276780055	5560	5560	5560	5560	0
26	20250328	180800	276780055	5560	5560	5560	5560	0
27	20250328	180700	276780055	5560	5560	5560	5560	0
28	20250328	180600	276780055	5560	5560	5560	5560	0
29	20250328	180500	276780055	5560	5560	5560	5560	0
30	20250328	180400	276780055	5560	5560	5560	5560	0
31	20250328	180300	276780055	5560	5560	5560	5560	0
32	20250328	180200	276780055	5560	5560	5560	5560	1877
33	20250328	180100	276780055	5560	5560	5560	5560	0
34	20250328	180000	276780055	5560	5560	5560	5560	0
35	20250328	175900	276780055	5560	5560	5560	5560	0
36	20250328	175800	276780055	5560	5560	5560	5560	0
37	20250328	175700	276780055	5560	5560	5560	5560	0
38	20250328	175600	276780055	5560	5560	5560	5560	0
39	20250328	175500	276780055	5560	5560	5560	5560	0
40	20250328	175400	276780055	5560	5560	5560	5560	0
41	20250328	175300	276780055	5560	5560	5560	5560	0
42	20250328	175200	276780055	5560	5560	5560	5560	0
43	20250328	175100	276780055	5560	5560	5560	5560	0
44	20250328	175000	276780055	5560	5560	5560	5560	0
45	20250328	174900	276780055	5560	5560	5560	5560	0
46	20250328	174800	276780055	5560	5560	5560	5560	0
47	20250328	174700	276780055	5560	5560	5560	5560	0
48	20250328	174600	276780055	5560	5560	5560	5560	0
49	20250328	174500	276780055	5560	5560	5560	5560	0
50	20250328	174400	276780055	5560	5560	5560	5560	0
51	20250328	174300	276780055	5560	5560	5560	5560	0
52	20250328	174200	276780055	5560	5560	5560	5560	0
53	20250328	174100	276780055	5560	5560	5560	5560	0
54	20250328	174000	276780055	5560	5560	5560	5560	0
55	20250328	173900	276780055	5560	5560	5560	5560	0
56	20250328	173800	276780055	5560	5560	5560	5560	0
57	20250328	173700	276780055	5560	5560	5560	5560	0
58	20250328	173600	276780055	5560	5560	5560	5560	0
59	20250328	173500	276780055	5560	5560	5560	5560	0
60	20250328	173400	276780055	5560	5560	5560	5560	0
61	20250328	173300	276780055	5560	5560	5560	5560	0
62	20250328	173200	276780055	5560	5560	5560	5560	1877
63	20250328	173100	276780055	5560	5560	5560	5560	0
64	20250328	173000	276780055	5560	5560	5560	5560	0
65	20250328	172900	276780055	5560	5560	5560	5560	0
66	20250328	172800	276780055	5560	5560	5560	5560	0
67	20250328	172700	276780055	5560	5560	5560	5560	0
68	20250328	172600	276780055	5560	5560	5560	5560	0
69	20250328	172500	276780055	5560	5560	5560	5560	0
70	20250328	172400	276780055	5560	5560	5560	5560	0
71	20250328	172300	276780055	5560	5560	5560	5560	0
72	20250328	172200	276780055	5560	5560	5560	5560	0
73	20250328	172100	276780055	5560	5560	5560	5560	0
74	20250328	172000	276780055	5560	5560	5560	5560	0
75	20250328	171900	276780055	5560	5560	5560	5560	0
76	20250328	171800	276780055	5560	5560	5560	5560	0
77	20250328	171700	276780055	5560	5560	5560	5560	0
78	20250328	171600	276780055	5560	5560	5560	5560	0
79	20250328	171500	276780055	5560	5560	5560	5560	0
80	20250328	171400	276780055	5560	5560	5560	5560	0
81	20250328	171300	276780055	5560	5560	5560	5560	0
82	20250328	171200	276780055	5560	5560	5560	5560	0
83	20250328	171100	276780055	5560	5560	5560	5560	0
84	20250328	171000	276780055	5560	5560	5560	5560	0
85	20250328	170900	276780055	5560	5560	5560	5560	0
86	20250328	170800	276780055	5560	5560	5560	5560	0
87	20250328	170700	276780055	5560	5560	5560	5560	0
88	20250328	170600	276780055	5560	5560	5560	5560	0
89	20250328	170500	276780055	5560	5560	5560	5560	0
90	20250328	170400	276780055	5560	5560	5560	5560	0
91	20250328	170300	276780055	5560	5560	5560	5560	0
92	20250328	170200	276780055	5560	5560	5560	5560	1877
93	20250328	170100	276780055	5560	5560	5560	5560	0
94	20250328	170000	276780055	5560	5560	5560	5560	0
95	20250328	165900	276780055	5560	5560	5560	5560	0
96	20250328	165800	276780055	5560	5560	5560	5560	0
97	20250328	165700	276780055	5560	5560	5560	5560	0
98	20250328	165600	276780055	5560	5560	5560	5560	0
99	20250328	165500	276780055	5560	5560	5560	5560	0
100	20250328	165400	276780055	5560	5560	5560	5560	0
101	20250328	165300	276780055	5560	5560	5560	5560	0
102	20250328	165200	276780055	5560	5560	5560	5560	0
103	20250328	165100	276780055	5560	5560	5560	5560	0
104	20250328	165000	276780055	5560	5560	5560	5560	0
105	20250328	164900	276780055	5560	5560	5560	5560	0
106	20250328	164800	276780055	5560	5560	5560	5560	0
107	20250328	164700	276780055	5560	5560	5560	5560	0
108	20250328	164600	276780055	5560	5560	5560	5560	0
109	20250328	164500	276780055	5560	5560	5560	5560	0
110	20250328	164400	276780055	5560	5560	5560	5560	0
111	20250328	164300	276780055	5560	5560	5560	5560	0
112	20250328	164200	276780055	5560	5560	5560	5560	0
113	20250328	164100	276780055	5560	5560	5560	5560	0
114	20250328	164000	276780055	5560	5560	5560	5560	0
115	20250328	163900	276780055	5560	5560	5560	5560	0
116	20250328	163800	276780055	5560	5560	5560	5560	0
117	20250328	163700	276780055	5560	5560	5560	5560	0
118	20250328	163600	276780055	5560	5560	5560	5560	0
119	20250328	163500	276780055	5560	5560	5560	5560	0
120	20250328	163400	276780055	5560	5560	5560	5560	0
121	20250328	163300	276780055	5560	5560	5560	5560	0
122	20250328	163200	276780055	5560	5560	5560	5560	1877
123	20250328	163100	276780055	5560	5560	5560	5560	0
124	20250328	163000	276780055	5560	5560	5560	5560	0
125	20250328	162900	276780055	5560	5560	5560	5560	0
126	20250328	162800	276780055	5560	5560	5560	5560	0
127	20250328	162700	276780055	5560	5560	5560	5560	0
128	20250328	162600	276780055	5560	5560	5560	5560	0
129	20250328	162500	276780055	5560	5560	5560	5560	0
130	20250328	162400	276780055	5560	5560	5560	5560	0
131	20250328	162300	276780055	5560	5560	5560	5560	0
132	20250328	162200	276780055	5560	5560	5560	5560	0
133	20250328	162100	276780055	5560	5560	5560	5560	0
134	20250328	162000	276780055	5560	5560	5560	5560	0
135	20250328	161900	276780055	5560	5560	5560	5560	0
136	20250328	161800	276780055	5560	5560	5560	5560	0
137	20250328	161700	276780055	5560	5560	5560	5560	0
138	20250328	161600	276780055	5560	5560	5560	5560	0
139	20250328	161500	276780055	5560	5560	5560	5560	0
140	20250328	161400	276780055	5560	5560	5560	5560	0
141	20250328	161300	276780055	5560	5560	5560	5560	0
142	20250328	161200	276780055	5560	5560	5560	5560	0
143	20250328	161100	276780055	5560	5560	5560	5560	0
144	20250328	161000	276780055	5560	5560	5560	5560	0
145	20250328	160900	276780055	5560	5560	5560	5560	0
146	20250328	160800	276780055	5560	5560	5560	5560	0
147	20250328	160700	276780055	5560	5560	5560	5560	0
148	20250328	160600	276780055	5560	5560	5560	5560	0
149	20250328	160500	276780055	5560	5560	5560	5560	0
150	20250328	160400	276780055	5560	5560	5560	5560	0
151	20250328	160300	276780055	5560	5560	5560	5560	0
152	20250328	160200	276780055	5560	5560	5560	5560	1877
153	20250328	160100	276780055	5560	5560	5560	5560	0
154	20250328	160000	276780055	5560	5560	5560	5560	0
155	20250328	155900	276780055	5560	5560	5560	5560	0
156	20250328	155800	276780055	5560	5560	5560	5560	0
157	20250328	155700	276780055	5560	5560	5560	5560	0
158	20250328	155600	276780055	5560	5560	5560	5560	0
159	20250328	155500	276780055	5560	5560	5560	5560	0
160	20250328	155400	276780055	5560	5560	5560	5560	0
161	20250328	155300	276780055	5560	5560	5560	5560	0
162	20250328	155200	276780055	5560	5560	5560	5560	0
163	20250328	155100	276780055	5560	5560	5560	5560	0
164	20250328	155000	276780055	5560	5560	5560	5560	0
165	20250328	154900	276780055	5560	5560	5560	5560	0
166	20250328	154800	276780055	5560	5560	5560	5560	0
167	20250328	154700	276780055	5560	5560	5560	5560	0
168	20250328	154600	276780055	5560	5560	5560	5560	0
169	20250328	154500	276780055	5560	5560	5560	5560	0
170	20250328	154400	276780055	5560	5560	5560	5560	0
171	20250328	154300	276780055	5560	5560	5560	5560	0
172	20250328	154200	276780055	5560	5560	5560	5560	0
173	20250328	154100	276780055	5560	5560	5560	5560	0
174	20250328	154000	276780055	5560	5560	5560	5560	0
175	20250328	153900	276780055	5560	5560	5560	5560	0
176	20250328	153800	276780055	5560	5560	5560	5560	0
177	20250328	153700	276780055	5560	5560	5560	5560	0
178	20250328	153600	276780055	5560	5560	5560	5560	0
179	20250328	153500	276780055	5560	5560	5560	5560	0
180	20250328	153400	276780055	5560	5560	5560	5560	0
181	20250328	153300	276780055	5560	5560	5560	5560	0
182	20250328	153200	276780055	5560	5560	5560	5560	1877
183	20250328	153100	276780055	5560	5560	5560	5560	0
184	20250328	153000	276780055	5560	5560	5560	5560	1877
185	20250328	152900	266343935	5520	5520	5520	5520	0
186	20250328	152800	266343935	5520	5520	5520	5520	0
187	20250328	152700	266343935	5520	5520	5520	5520	0
188	20250328	152600	266343935	5520	5520	5520	5520	0
189	20250328	152500	266343935	5520	5520	5520	5520	0
190	20250328	152400	266343935	5520	5520	5520	5520	0
191	20250328	152300	266343935	5520	5520	5520	5520	0
192	20250328	152200	266343935	5520	5520	5520	5520	0
193	20250328	152100	266343935	5520	5520	5520	5520	0
194	20250328	152000	266343935	5520	5520	5520	5520	0
195	20250328	151900	266343935	5520	5520	5520	5520	262
196	20250328	151800	264897695	5520	5520	5540	5520	575
197	20250328	151700	261723655	5520	5530	5530	5520	102
198	20250328	151600	261160425	5520	5520	5520	5520	0
199	20250328	151500	261160425	5520	5520	5520	5520	0
200	20250328	151400	261160425	5520	5530	5530	5520	196
201	20250328	151300	260078255	5530	5530	5540	5530	1041
202	20250328	151200	254311565	5540	5540	5540	5540	0
203	20250328	151100	254311565	5540	5540	5540	5540	1
204	20250328	151000	254306025	5530	5530	5530	5530	0
205	20250328	150900	254306025	5530	5530	5530	5530	8
206	20250328	150800	254261785	5530	5530	5530	5530	1
207	20250328	150700	254256255	5530	5530	5530	5530	0
208	20250328	150600	254256255	5530	5530	5530	5530	0
209	20250328	150500	254256255	5530	5530	5530	5530	0
210	20250328	150400	254256255	5530	5530	5530	5530	0
211	20250328	150300	254256255	5530	5530	5530	5530	22
212	20250328	150200	254134595	5520	5520	5520	5520	1
213	20250328	150100	254129075	5520	5520	5520	5520	0
214	20250328	150000	254129075	5520	5520	5520	5520	0
215	20250328	145900	254129075	5520	5530	5530	5520	200
216	20250328	145800	253024705	5540	5540	5540	5540	0
217	20250328	145700	253024705	5540	5540	5540	5540	18
218	20250328	145600	252924985	5530	5530	5530	5530	0
219	20250328	145500	252924985	5530	5530	5530	5530	0
220	20250328	145400	252924985	5530	5530	5530	5530	0
221	20250328	145300	252924985	5530	5530	5530	5530	0
222	20250328	145200	252924985	5530	5530	5530	5530	0
223	20250328	145100	252924985	5530	5530	5530	5530	40
224	20250328	145000	252703785	5520	5530	5530	5520	211
225	20250328	144900	251537165	5520	5530	5530	5520	158
226	20250328	144800	250664615	5530	5530	5530	5530	0
227	20250328	144700	250664615	5530	5530	5530	5530	0
228	20250328	144600	250664615	5530	5530	5530	5530	0
229	20250328	144500	250664615	5530	5530	5530	5530	0
230	20250328	144400	250664615	5530	5535	5535	5530	30
231	20250328	144300	250498620	5535	5535	5535	5535	0
232	20250328	144200	250498620	5535	5535	5535	5535	0
233	20250328	144100	250498620	5535	5535	5535	5535	0
234	20250328	144000	250498620	5535	5535	5535	5535	0
235	20250328	143900	250498620	5535	5535	5535	5535	0
236	20250328	143800	250498620	5535	5535	5535	5535	0
237	20250328	143700	250498620	5535	5535	5535	5535	0
238	20250328	143600	250498620	5535	5535	5535	5535	0
239	20250328	143500	250498620	5535	5535	5535	5535	6
240	20250328	143400	250465410	5540	5540	5540	5540	3
241	20250328	143300	250448790	5530	5530	5530	5530	0
242	20250328	143200	250448790	5530	5530	5530	5530	0
243	20250328	143100	250448790	5530	5530	5530	5530	0
244	20250328	143000	250448790	5530	5530	5530	5530	0
245	20250328	142900	250448790	5530	5530	5530	5530	0
246	20250328	142800	250448790	5530	5530	5530	5530	0
247	20250328	142700	250448790	5530	5530	5530	5530	0
248	20250328	142600	250448790	5530	5530	5530	5530	0
249	20250328	142500	250448790	5530	5530	5530	5530	1
250	20250328	142400	250443260	5520	5520	5520	5520	0
251	20250328	142300	250443260	5520	5520	5520	5520	0
252	20250328	142200	250443260	5520	5520	5520	5520	49
253	20250328	142100	250172780	5530	5530	5530	5530	68
254	20250328	142000	249796740	5530	5530	5530	5530	0
255	20250328	141900	249796740	5530	5530	5530	5530	0
256	20250328	141800	249796740	5530	5530	5530	5530	0
257	20250328	141700	249796740	5530	5530	5530	5530	0
258	20250328	141600	249796740	5530	5530	5530	5530	0
259	20250328	141500	249796740	5530	5530	5530	5530	0
260	20250328	141400	249796740	5530	5530	5530	5530	0
261	20250328	141300	249796740	5530	5530	5530	5530	0
262	20250328	141200	249796740	5530	5530	5530	5530	0
263	20250328	141100	249796740	5530	5530	5530	5530	0
264	20250328	141000	249796740	5530	5530	5530	5530	0
265	20250328	140900	249796740	5530	5530	5530	5530	0
266	20250328	140800	249796740	5530	5530	5530	5530	0
267	20250328	140700	249796740	5530	5530	5530	5530	0
268	20250328	140600	249796740	5530	5530	5530	5530	0
269	20250328	140500	249796740	5530	5530	5530	5530	0
270	20250328	140400	249796740	5530	5530	5530	5530	0
271	20250328	140300	249796740	5530	5530	5530	5530	0
272	20250328	140200	249796740	5530	5530	5530	5530	0
273	20250328	140100	249796740	5530	5530	5530	5530	0
274	20250328	140000	249796740	5530	5530	5530	5530	0
275	20250328	135900	249796740	5530	5530	5530	5530	0
276	20250328	135800	249796740	5530	5530	5530	5530	0
277	20250328	135700	249796740	5530	5530	5530	5530	0
278	20250328	135600	249796740	5530	5530	5530	5530	2
279	20250328	135500	249785680	5540	5540	5540	5540	0
280	20250328	135400	249785680	5540	5540	5540	5540	0
281	20250328	135300	249785680	5540	5540	5540	5540	0
282	20250328	135200	249785680	5540	5540	5540	5540	0
283	20250328	135100	249785680	5540	5540	5540	5540	0
284	20250328	135000	249785680	5540	5540	5540	5540	0
285	20250328	134900	249785680	5540	5540	5540	5540	0
286	20250328	134800	249785680	5540	5540	5540	5540	0
287	20250328	134700	249785680	5540	5540	5540	5540	0
288	20250328	134600	249785680	5540	5540	5540	5540	0
289	20250328	134500	249785680	5540	5540	5540	5540	0
290	20250328	134400	249785680	5540	5540	5540	5540	1
291	20250328	134300	249780140	5530	5540	5540	5530	1018
292	20250328	134200	244150420	5540	5540	5540	5540	0
293	20250328	134100	244150420	5540	5540	5540	5540	0
294	20250328	134000	244150420	5540	5540	5540	5540	1
295	20250328	133900	244144880	5540	5540	5540	5540	2
296	20250328	133800	244133800	5540	5540	5540	5540	0
297	20250328	133700	244133800	5540	5540	5540	5540	0
298	20250328	133600	244133800	5540	5540	5540	5540	0
299	20250328	133500	244133800	5540	5540	5540	5540	0
300	20250328	133400	244133800	5540	5540	5540	5540	0
301	20250328	133300	244133800	5540	5540	5540	5540	0
302	20250328	133200	244133800	5540	5540	5540	5540	0
303	20250328	133100	244133800	5540	5540	5540	5540	120
304	20250328	133000	243469000	5540	5540	5540	5540	0
305	20250328	132900	243469000	5540	5540	5540	5540	0
306	20250328	132800	243469000	5540	5540	5540	5540	0
307	20250328	132700	243469000	5540	5540	5540	5540	0
308	20250328	132600	243469000	5540	5540	5540	5540	0
309	20250328	132500	243469000	5540	5540	5540	5540	0
310	20250328	132400	243469000	5540	5540	5540	5540	0
311	20250328	132300	243469000	5540	5540	5540	5540	0
312	20250328	132200	243469000	5540	5540	5540	5540	1
313	20250328	132100	243463460	5530	5530	5530	5530	2460
314	20250328	132000	229859660	5520	5525	5525	5520	181
315	20250328	131900	228860290	5530	5530	5530	5530	50
316	20250328	131800	228583790	5530	5530	5530	5530	1
317	20250328	131700	228578260	5530	5530	5530	5530	0
318	20250328	131600	228578260	5530	5530	5530	5530	0
319	20250328	131500	228578260	5530	5530	5530	5530	0
320	20250328	131400	228578260	5530	5530	5530	5530	0
321	20250328	131300	228578260	5530	5530	5530	5530	0
322	20250328	131200	228578260	5530	5530	5530	5530	0
323	20250328	131100	228578260	5530	5530	5530	5530	1000
324	20250328	131000	223048260	5520	5520	5520	5520	0
325	20250328	130900	223048260	5520	5520	5520	5520	720
326	20250328	130800	219073860	5520	5520	5520	5520	0
327	20250328	130700	219073860	5520	5520	5520	5520	0
328	20250328	130600	219073860	5520	5520	5520	5520	299
329	20250328	130500	217423380	5510	5510	5510	5510	3
330	20250328	130400	217406850	5520	5520	5520	5520	0
331	20250328	130300	217406850	5520	5520	5520	5520	0
332	20250328	130200	217406850	5520	5520	5520	5520	2
333	20250328	130100	217395810	5510	5510	5510	5510	0
334	20250328	130000	217395810	5510	5510	5510	5510	17
335	20250328	125900	217302140	5510	5510	5510	5510	0
336	20250328	125800	217302140	5510	5510	5510	5510	0
337	20250328	125700	217302140	5510	5510	5510	5510	0
338	20250328	125600	217302140	5510	5510	5510	5510	0
339	20250328	125500	217302140	5510	5510	5510	5510	41
340	20250328	125400	217076230	5510	5510	5510	5510	0
341	20250328	125300	217076230	5510	5510	5510	5510	0
342	20250328	125200	217076230	5510	5510	5510	5510	0
343	20250328	125100	217076230	5510	5510	5510	5510	0
344	20250328	125000	217076230	5510	5510	5510	5510	10
345	20250328	124900	217021130	5510	5510	5510	5510	20
346	20250328	124800	216910930	5510	5510	5510	5510	0
347	20250328	124700	216910930	5510	5510	5510	5510	0
348	20250328	124600	216910930	5510	5510	5510	5510	0
349	20250328	124500	216910930	5510	5510	5510	5510	0
350	20250328	124400	216910930	5510	5510	5510	5510	0
351	20250328	124300	216910930	5510	5510	5510	5510	0
352	20250328	124200	216910930	5510	5510	5510	5510	0
353	20250328	124100	216910930	5510	5510	5510	5510	0
354	20250328	124000	216910930	5510	5510	5510	5510	0
355	20250328	123900	216910930	5510	5510	5510	5510	0
356	20250328	123800	216910930	5510	5510	5510	5510	0
357	20250328	123700	216910930	5510	5510	5510	5510	0
358	20250328	123600	216910930	5510	5510	5510	5510	2
359	20250328	123500	216899910	5510	5510	5510	5510	24
360	20250328	123400	216767670	5510	5510	5510	5510	0
361	20250328	123300	216767670	5510	5510	5510	5510	0
362	20250328	123200	216767670	5510	5510	5510	5510	0
363	20250328	123100	216767670	5510	5510	5510	5510	0
364	20250328	123000	216767670	5510	5510	5510	5510	0
365	20250328	122900	216767670	5510	5510	5510	5510	0
366	20250328	122800	216767670	5510	5510	5510	5510	186
367	20250328	122700	215742810	5510	5520	5520	5510	1866
368	20250328	122600	205460800	5520	5520	5520	5520	2
369	20250328	122500	205449760	5510	5510	5510	5510	0
370	20250328	122400	205449760	5510	5520	5520	5510	1318
371	20250328	122300	198186980	5530	5530	5530	5530	44
372	20250328	122200	197943660	5540	5540	5540	5540	0
373	20250328	122100	197943660	5540	5530	5540	5530	800
374	20250328	122000	193517860	5510	5520	5520	5510	81
375	20250328	121900	193071150	5530	5530	5530	5530	0
376	20250328	121800	193071150	5530	5530	5530	5530	0
377	20250328	121700	193071150	5530	5530	5530	5530	0
378	20250328	121600	193071150	5530	5530	5530	5530	0
379	20250328	121500	193071150	5530	5530	5530	5530	370
380	20250328	121400	191025050	5530	5530	5530	5530	0
381	20250328	121300	191025050	5530	5530	5530	5530	0
382	20250328	121200	191025050	5530	5530	5530	5530	0
383	20250328	121100	191025050	5530	5530	5530	5530	0
384	20250328	121000	191025050	5530	5530	5530	5530	0
385	20250328	120900	191025050	5530	5530	5530	5530	0
386	20250328	120800	191025050	5530	5530	5530	5530	0
387	20250328	120700	191025050	5530	5530	5530	5530	0
388	20250328	120600	191025050	5530	5530	5530	5530	0
389	20250328	120500	191025050	5530	5530	5530	5530	0
390	20250328	120400	191025050	5530	5530	5530	5530	0
391	20250328	120300	191025050	5530	5530	5530	5530	25
392	20250328	120200	190886800	5530	5530	5530	5530	0
393	20250328	120100	190886800	5530	5530	5530	5530	0
394	20250328	120000	190886800	5530	5530	5530	5530	1
395	20250328	115900	190881270	5530	5530	5530	5530	0
396	20250328	115800	190881270	5530	5530	5530	5530	0
397	20250328	115700	190881270	5530	5530	5530	5530	5
398	20250328	115600	190853620	5530	5530	5530	5530	0
399	20250328	115500	190853620	5530	5530	5530	5530	0
400	20250328	115400	190853620	5530	5530	5530	5530	0
401	20250328	115300	190853620	5530	5530	5530	5530	0
402	20250328	115200	190853620	5530	5530	5530	5530	1
403	20250328	115100	190848090	5520	5520	5520	5520	0
404	20250328	115000	190848090	5520	5500	5520	5500	2
405	20250328	114900	190837070	5510	5510	5510	5510	0
406	20250328	114800	190837070	5510	5510	5510	5510	0
407	20250328	114700	190837070	5510	5510	5510	5510	0
408	20250328	114600	190837070	5510	5510	5510	5510	0
409	20250328	114500	190837070	5510	5510	5510	5510	0
410	20250328	114400	190837070	5510	5510	5510	5510	513
411	20250328	114300	188010440	5510	5510	5510	5510	0
412	20250328	114200	188010440	5510	5510	5510	5510	0
413	20250328	114100	188010440	5510	5510	5510	5510	0
414	20250328	114000	188010440	5510	5510	5510	5510	0
415	20250328	113900	188010440	5510	5510	5510	5510	0
416	20250328	113800	188010440	5510	5510	5510	5510	0
417	20250328	113700	188010440	5510	5510	5510	5510	0
418	20250328	113600	188010440	5510	5510	5510	5510	0
419	20250328	113500	188010440	5510	5510	5510	5510	13
420	20250328	113400	187938810	5510	5510	5510	5510	5
421	20250328	113300	187911260	5510	5510	5510	5510	0
422	20250328	113200	187911260	5510	5510	5510	5510	0
423	20250328	113100	187911260	5510	5510	5510	5510	0
424	20250328	113000	187911260	5510	5510	5510	5510	0
425	20250328	112900	187911260	5510	5510	5510	5510	0
426	20250328	112800	187911260	5510	5510	5510	5510	0
427	20250328	112700	187911260	5510	5510	5510	5510	0
428	20250328	112600	187911260	5510	5510	5510	5510	10
429	20250328	112500	187856160	5500	5500	5500	5500	0
430	20250328	112400	187856160	5500	5500	5500	5500	0
431	20250328	112300	187856160	5500	5500	5500	5500	2517
432	20250328	112200	174012660	5500	5510	5510	5500	828
433	20250328	112100	169457290	5510	5510	5510	5510	0
434	20250328	112000	169457290	5510	5520	5520	5510	893
435	20250328	111900	164534750	5530	5530	5530	5530	0
436	20250328	111800	164534750	5530	5530	5530	5530	0
437	20250328	111700	164534750	5530	5530	5530	5530	0
438	20250328	111600	164534750	5530	5530	5530	5530	0
439	20250328	111500	164534750	5530	5530	5530	5530	0
440	20250328	111400	164534750	5530	5530	5530	5530	0
441	20250328	111300	164534750	5530	5530	5530	5530	0
442	20250328	111200	164534750	5530	5530	5530	5530	0
443	20250328	111100	164534750	5530	5530	5530	5530	0
444	20250328	111000	164534750	5530	5530	5530	5530	248
445	20250328	110900	163163310	5530	5530	5530	5530	0
446	20250328	110800	163163310	5530	5530	5530	5530	0
447	20250328	110700	163163310	5530	5530	5530	5530	0
448	20250328	110600	163163310	5530	5530	5530	5530	0
449	20250328	110500	163163310	5530	5530	5530	5530	24
450	20250328	110400	163030590	5530	5530	5530	5530	0
451	20250328	110300	163030590	5530	5530	5530	5530	0
452	20250328	110200	163030590	5530	5530	5530	5530	69
453	20250328	110100	162649020	5520	5520	5520	5520	0
454	20250328	110000	162649020	5520	5520	5520	5520	0
455	20250328	105900	162649020	5520	5520	5520	5520	0
456	20250328	105800	162649020	5520	5520	5520	5520	0
457	20250328	105700	162649020	5520	5520	5520	5520	2799
458	20250328	105600	147198540	5520	5520	5520	5520	0
459	20250328	105500	147198540	5520	5520	5520	5520	406
460	20250328	105400	144957420	5520	5520	5520	5520	0
461	20250328	105300	144957420	5520	5520	5520	5520	854
462	20250328	105200	140243340	5510	5520	5520	5510	2422
463	20250328	105100	126875110	5520	5520	5520	5520	0
464	20250328	105000	126875110	5520	5520	5520	5520	151
465	20250328	104900	126041590	5520	5530	5530	5520	473
466	20250328	104800	123429280	5520	5520	5520	5520	0
467	20250328	104700	123429280	5520	5520	5520	5520	0
468	20250328	104600	123429280	5520	5520	5520	5520	0
469	20250328	104500	123429280	5520	5520	5520	5520	0
470	20250328	104400	123429280	5520	5520	5520	5520	0
471	20250328	104300	123429280	5520	5520	5520	5520	0
472	20250328	104200	123429280	5520	5520	5520	5520	0
473	20250328	104100	123429280	5520	5520	5520	5520	0
474	20250328	104000	123429280	5520	5520	5520	5520	0
475	20250328	103900	123429280	5520	5520	5520	5520	0
476	20250328	103800	123429280	5520	5520	5520	5520	0
477	20250328	103700	123429280	5520	5520	5520	5520	0
478	20250328	103600	123429280	5520	5520	5520	5520	0
479	20250328	103500	123429280	5520	5520	5520	5520	0
480	20250328	103400	123429280	5520	5520	5520	5520	0
481	20250328	103300	123429280	5520	5520	5520	5520	0
482	20250328	103200	123429280	5520	5520	5520	5520	0
483	20250328	103100	123429280	5520	5520	5520	5520	0
484	20250328	103000	123429280	5520	5520	5520	5520	0
485	20250328	102900	123429280	5520	5520	5520	5520	0
486	20250328	102800	123429280	5520	5550	5550	5520	1900
487	20250328	102700	112923150	5560	5560	5560	5560	22
488	20250328	102600	112800830	5550	5550	5550	5550	0
489	20250328	102500	112800830	5550	5550	5550	5550	101
490	20250328	102400	112240280	5550	5550	5550	5550	20
491	20250328	102300	112129280	5540	5540	5540	5540	0
492	20250328	102200	112129280	5540	5540	5540	5540	0
493	20250328	102100	112129280	5540	5540	5540	5540	0
494	20250328	102000	112129280	5540	5540	5540	5540	0
495	20250328	101900	112129280	5540	5540	5540	5540	0
496	20250328	101800	112129280	5540	5540	5540	5540	0
497	20250328	101700	112129280	5540	5540	5540	5540	0
498	20250328	101600	112129280	5540	5540	5540	5540	0
499	20250328	101500	112129280	5540	5540	5540	5540	0
500	20250328	101400	112129280	5540	5540	5540	5540	0
501	20250328	101300	112129280	5540	5540	5540	5540	0
502	20250328	101200	112129280	5540	5540	5540	5540	0
503	20250328	101100	112129280	5540	5540	5540	5540	0
504	20250328	101000	112129280	5540	5540	5540	5540	30
505	20250328	100900	111963080	5530	5530	5530	5530	0
506	20250328	100800	111963080	5530	5530	5530	5530	0
507	20250328	100700	111963080	5530	5530	5530	5530	3
508	20250328	100600	111946490	5530	5530	5530	5530	0
509	20250328	100500	111946490	5530	5530	5530	5530	0
510	20250328	100400	111946490	5530	5530	5530	5530	0
511	20250328	100300	111946490	5530	5530	5530	5530	0
512	20250328	100200	111946490	5530	5530	5530	5530	0
513	20250328	100100	111946490	5530	5530	5530	5530	0
514	20250328	100000	111946490	5530	5530	5530	5530	0
515	20250328	095900	111946490	5530	5530	5530	5530	10
516	20250328	095800	111891190	5540	5540	5540	5540	0
517	20250328	095700	111891190	5540	5540	5540	5540	0
518	20250328	095600	111891190	5540	5540	5540	5540	0
519	20250328	095500	111891190	5540	5540	5540	5540	112
520	20250328	095400	111270710	5530	5540	5540	5530	847
521	20250328	095300	106578560	5530	5540	5540	5530	1066
522	20250328	095200	100682430	5530	5530	5530	5530	0
523	20250328	095100	100682430	5530	5560	5560	5530	3000
524	20250328	095000	84071330	5570	5570	5570	5570	11
525	20250328	094900	84010060	5570	5570	5570	5570	0
526	20250328	094800	84010060	5570	5575	5575	5570	36
527	20250328	094700	83809490	5570	5560	5570	5560	474
528	20250328	094600	81172170	5560	5560	5560	5560	0
529	20250328	094500	81172170	5560	5560	5560	5560	0
530	20250328	094400	81172170	5560	5560	5560	5560	0
531	20250328	094300	81172170	5560	5560	5560	5560	1
532	20250328	094200	81166610	5560	5560	5560	5560	0
533	20250328	094100	81166610	5560	5560	5560	5560	0
534	20250328	094000	81166610	5560	5560	5560	5560	11
535	20250328	093900	81105450	5560	5560	5560	5560	109
536	20250328	093800	80499410	5560	5560	5560	5560	0
537	20250328	093700	80499410	5560	5560	5560	5560	2
538	20250328	093600	80488290	5580	5570	5580	5570	573
539	20250328	093500	77296560	5560	5560	5560	5560	2951
540	20250328	093400	60889000	5560	5560	5560	5560	0
541	20250328	093300	60889000	5560	5560	5560	5560	0
542	20250328	093200	60889000	5560	5560	5560	5560	1
543	20250328	093100	60883440	5590	5590	5590	5590	0
544	20250328	093000	60883440	5590	5590	5590	5590	1
545	20250328	092900	60877850	5570	5570	5570	5570	0
546	20250328	092800	60877850	5570	5570	5570	5570	0
547	20250328	092700	60877850	5570	5570	5570	5570	0
548	20250328	092600	60877850	5570	5590	5590	5570	13
549	20250328	092500	60805420	5580	5580	5580	5580	1
550	20250328	092400	60799840	5580	5570	5580	5570	420
551	20250328	092300	58457320	5570	5570	5570	5570	1
552	20250328	092200	58451750	5550	5560	5570	5550	9327
553	20250328	092100	6504950	5550	5550	5550	5550	55
554	20250328	092000	6199700	5560	5560	5560	5560	0
555	20250328	091900	6199700	5560	5560	5560	5560	0
556	20250328	091800	6199700	5560	5560	5560	5560	140
557	20250328	091700	5421300	5570	5570	5570	5570	0
558	20250328	091600	5421300	5570	5570	5570	5570	0
559	20250328	091500	5421300	5570	5570	5570	5570	0
560	20250328	091400	5421300	5570	5570	5570	5570	5
561	20250328	091300	5393450	5550	5550	5550	5550	38
562	20250328	091200	5182550	5550	5550	5550	5550	0
563	20250328	091100	5182550	5550	5550	5550	5550	0
564	20250328	091000	5182550	5550	5550	5550	5550	0
565	20250328	090900	5182550	5550	5550	5550	5550	111
566	20250328	090800	4566500	5560	5560	5560	5560	0
567	20250328	090700	4566500	5560	5560	5560	5540	311
568	20250328	090600	2837380	5560	5560	5560	5560	1
569	20250328	090500	2831820	5560	5560	5560	5560	1
570	20250328	090400	2826260	5560	5560	5560	5560	1
571	20250328	090300	2820700	5540	5540	5540	5540	0
572	20250328	090200	2820700	5540	5550	5560	5530	450
573	20250328	090100	322450	5530	5530	5530	5530	0
574	20250328	090000	322450	5530	5560	5560	5530	58