KissMeData/005740/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184300	82003550	5830	5830	5830	5830	523
3	20240419	184200	82003550	5830	5830	5830	5830	0
4	20240419	184100	82003550	5830	5830	5830	5830	0
5	20240419	184000	82003550	5830	5830	5830	5830	0
6	20240419	183900	82003550	5830	5830	5830	5830	0
7	20240419	183800	82003550	5830	5830	5830	5830	0
8	20240419	183700	82003550	5830	5830	5830	5830	0
9	20240419	183600	82003550	5830	5830	5830	5830	0
10	20240419	183500	82003550	5830	5830	5830	5830	0
11	20240419	183400	82003550	5830	5830	5830	5830	0
12	20240419	183300	82003550	5830	5830	5830	5830	0
13	20240419	183200	82003550	5830	5830	5830	5830	0
14	20240419	183100	82003550	5830	5830	5830	5830	0
15	20240419	183000	82003550	5830	5830	5830	5830	0
16	20240419	182900	82003550	5830	5830	5830	5830	0
17	20240419	182800	82003550	5830	5830	5830	5830	0
18	20240419	182700	82003550	5830	5830	5830	5830	0
19	20240419	182600	82003550	5830	5830	5830	5830	0
20	20240419	182500	82003550	5830	5830	5830	5830	0
21	20240419	182400	82003550	5830	5830	5830	5830	0
22	20240419	182300	82003550	5830	5830	5830	5830	0
23	20240419	182200	82003550	5830	5830	5830	5830	0
24	20240419	182100	82003550	5830	5830	5830	5830	0
25	20240419	182000	82003550	5830	5830	5830	5830	0
26	20240419	181900	82003550	5830	5830	5830	5830	0
27	20240419	181800	82003550	5830	5830	5830	5830	0
28	20240419	181700	82003550	5830	5830	5830	5830	0
29	20240419	181600	82003550	5830	5830	5830	5830	0
30	20240419	181500	82003550	5830	5830	5830	5830	0
31	20240419	181400	82003550	5830	5830	5830	5830	0
32	20240419	181300	82003550	5830	5830	5830	5830	523
33	20240419	181200	82003550	5830	5830	5830	5830	0
34	20240419	181100	82003550	5830	5830	5830	5830	0
35	20240419	181000	82003550	5830	5830	5830	5830	0
36	20240419	180900	82003550	5830	5830	5830	5830	0
37	20240419	180800	82003550	5830	5830	5830	5830	0
38	20240419	180700	82003550	5830	5830	5830	5830	0
39	20240419	180600	82003550	5830	5830	5830	5830	0
40	20240419	180500	82003550	5830	5830	5830	5830	0
41	20240419	180400	82003550	5830	5830	5830	5830	0
42	20240419	180300	82003550	5830	5830	5830	5830	0
43	20240419	180200	82003550	5830	5830	5830	5830	0
44	20240419	180100	82003550	5830	5830	5830	5830	0
45	20240419	180000	82003550	5830	5830	5830	5830	0
46	20240419	175900	82003550	5830	5830	5830	5830	0
47	20240419	175800	82003550	5830	5830	5830	5830	0
48	20240419	175700	82003550	5830	5830	5830	5830	0
49	20240419	175600	82003550	5830	5830	5830	5830	0
50	20240419	175500	82003550	5830	5830	5830	5830	0
51	20240419	175400	82003550	5830	5830	5830	5830	0
52	20240419	175300	82003550	5830	5830	5830	5830	0
53	20240419	175200	82003550	5830	5830	5830	5830	0
54	20240419	175100	82003550	5830	5830	5830	5830	0
55	20240419	175000	82003550	5830	5830	5830	5830	0
56	20240419	174900	82003550	5830	5830	5830	5830	0
57	20240419	174800	82003550	5830	5830	5830	5830	0
58	20240419	174700	82003550	5830	5830	5830	5830	0
59	20240419	174600	82003550	5830	5830	5830	5830	0
60	20240419	174500	82003550	5830	5830	5830	5830	0
61	20240419	174400	82003550	5830	5830	5830	5830	0
62	20240419	174300	82003550	5830	5830	5830	5830	523
63	20240419	174200	82003550	5830	5830	5830	5830	0
64	20240419	174100	82003550	5830	5830	5830	5830	0
65	20240419	174000	82003550	5830	5830	5830	5830	0
66	20240419	173900	82003550	5830	5830	5830	5830	0
67	20240419	173800	82003550	5830	5830	5830	5830	0
68	20240419	173700	82003550	5830	5830	5830	5830	0
69	20240419	173600	82003550	5830	5830	5830	5830	0
70	20240419	173500	82003550	5830	5830	5830	5830	0
71	20240419	173400	82003550	5830	5830	5830	5830	0
72	20240419	173300	82003550	5830	5830	5830	5830	0
73	20240419	173200	82003550	5830	5830	5830	5830	0
74	20240419	173100	82003550	5830	5830	5830	5830	0
75	20240419	173000	82003550	5830	5830	5830	5830	0
76	20240419	172900	82003550	5830	5830	5830	5830	0
77	20240419	172800	82003550	5830	5830	5830	5830	0
78	20240419	172700	82003550	5830	5830	5830	5830	0
79	20240419	172600	82003550	5830	5830	5830	5830	0
80	20240419	172500	82003550	5830	5830	5830	5830	0
81	20240419	172400	82003550	5830	5830	5830	5830	0
82	20240419	172300	82003550	5830	5830	5830	5830	0
83	20240419	172200	82003550	5830	5830	5830	5830	0
84	20240419	172100	82003550	5830	5830	5830	5830	0
85	20240419	172000	82003550	5830	5830	5830	5830	0
86	20240419	171900	82003550	5830	5830	5830	5830	0
87	20240419	171800	82003550	5830	5830	5830	5830	0
88	20240419	171700	82003550	5830	5830	5830	5830	0
89	20240419	171600	82003550	5830	5830	5830	5830	0
90	20240419	171500	82003550	5830	5830	5830	5830	0
91	20240419	171400	82003550	5830	5830	5830	5830	0
92	20240419	171300	82003550	5830	5830	5830	5830	523
93	20240419	171200	82003550	5830	5830	5830	5830	0
94	20240419	171100	82003550	5830	5830	5830	5830	0
95	20240419	171000	82003550	5830	5830	5830	5830	0
96	20240419	170900	82003550	5830	5830	5830	5830	0
97	20240419	170800	82003550	5830	5830	5830	5830	0
98	20240419	170700	82003550	5830	5830	5830	5830	0
99	20240419	170600	82003550	5830	5830	5830	5830	0
100	20240419	170500	82003550	5830	5830	5830	5830	0
101	20240419	170400	82003550	5830	5830	5830	5830	0
102	20240419	170300	82003550	5830	5830	5830	5830	0
103	20240419	170200	82003550	5830	5830	5830	5830	0
104	20240419	170100	82003550	5830	5830	5830	5830	0
105	20240419	170000	82003550	5830	5830	5830	5830	0
106	20240419	165900	82003550	5830	5830	5830	5830	0
107	20240419	165800	82003550	5830	5830	5830	5830	0
108	20240419	165700	82003550	5830	5830	5830	5830	0
109	20240419	165600	82003550	5830	5830	5830	5830	0
110	20240419	165500	82003550	5830	5830	5830	5830	0
111	20240419	165400	82003550	5830	5830	5830	5830	0
112	20240419	165300	82003550	5830	5830	5830	5830	0
113	20240419	165200	82003550	5830	5830	5830	5830	0
114	20240419	165100	82003550	5830	5830	5830	5830	0
115	20240419	165000	82003550	5830	5830	5830	5830	0
116	20240419	164900	82003550	5830	5830	5830	5830	0
117	20240419	164800	82003550	5830	5830	5830	5830	0
118	20240419	164700	82003550	5830	5830	5830	5830	0
119	20240419	164600	82003550	5830	5830	5830	5830	0
120	20240419	164500	82003550	5830	5830	5830	5830	0
121	20240419	164400	82003550	5830	5830	5830	5830	0
122	20240419	164300	82003550	5830	5830	5830	5830	523
123	20240419	164200	82003550	5830	5830	5830	5830	0
124	20240419	164100	82003550	5830	5830	5830	5830	0
125	20240419	164000	82003550	5830	5830	5830	5830	0
126	20240419	163900	82003550	5830	5830	5830	5830	0
127	20240419	163800	82003550	5830	5830	5830	5830	0
128	20240419	163700	82003550	5830	5830	5830	5830	0
129	20240419	163600	82003550	5830	5830	5830	5830	0
130	20240419	163500	82003550	5830	5830	5830	5830	0
131	20240419	163400	82003550	5830	5830	5830	5830	0
132	20240419	163300	82003550	5830	5830	5830	5830	0
133	20240419	163200	82003550	5830	5830	5830	5830	0
134	20240419	163100	82003550	5830	5830	5830	5830	0
135	20240419	163000	82003550	5830	5830	5830	5830	0
136	20240419	162900	82003550	5830	5830	5830	5830	0
137	20240419	162800	82003550	5830	5830	5830	5830	0
138	20240419	162700	82003550	5830	5830	5830	5830	0
139	20240419	162600	82003550	5830	5830	5830	5830	0
140	20240419	162500	82003550	5830	5830	5830	5830	0
141	20240419	162400	82003550	5830	5830	5830	5830	0
142	20240419	162300	82003550	5830	5830	5830	5830	0
143	20240419	162200	82003550	5830	5830	5830	5830	0
144	20240419	162100	82003550	5830	5830	5830	5830	0
145	20240419	162000	82003550	5830	5830	5830	5830	0
146	20240419	161900	82003550	5830	5830	5830	5830	0
147	20240419	161800	82003550	5830	5830	5830	5830	0
148	20240419	161700	82003550	5830	5830	5830	5830	0
149	20240419	161600	82003550	5830	5830	5830	5830	0
150	20240419	161500	82003550	5830	5830	5830	5830	0
151	20240419	161400	82003550	5830	5830	5830	5830	0
152	20240419	161300	82003550	5830	5830	5830	5830	523
153	20240419	161200	82003550	5830	5830	5830	5830	0
154	20240419	161100	82003550	5830	5830	5830	5830	0
155	20240419	161000	82003550	5830	5830	5830	5830	0
156	20240419	160900	82003550	5830	5830	5830	5830	0
157	20240419	160800	82003550	5830	5830	5830	5830	0
158	20240419	160700	82003550	5830	5830	5830	5830	0
159	20240419	160600	82003550	5830	5830	5830	5830	0
160	20240419	160500	82003550	5830	5830	5830	5830	0
161	20240419	160400	82003550	5830	5830	5830	5830	0
162	20240419	160300	82003550	5830	5830	5830	5830	0
163	20240419	160200	82003550	5830	5830	5830	5830	0
164	20240419	160100	82003550	5830	5830	5830	5830	0
165	20240419	160000	82003550	5830	5830	5830	5830	0
166	20240419	155900	82003550	5830	5830	5830	5830	0
167	20240419	155800	82003550	5830	5830	5830	5830	0
168	20240419	155700	82003550	5830	5830	5830	5830	0
169	20240419	155600	82003550	5830	5830	5830	5830	0
170	20240419	155500	82003550	5830	5830	5830	5830	0
171	20240419	155400	82003550	5830	5830	5830	5830	0
172	20240419	155300	82003550	5830	5830	5830	5830	0
173	20240419	155200	82003550	5830	5830	5830	5830	0
174	20240419	155100	82003550	5830	5830	5830	5830	0
175	20240419	155000	82003550	5830	5830	5830	5830	0
176	20240419	154900	82003550	5830	5830	5830	5830	0
177	20240419	154800	82003550	5830	5830	5830	5830	0
178	20240419	154700	82003550	5830	5830	5830	5830	0
179	20240419	154600	82003550	5830	5830	5830	5830	0
180	20240419	154500	82003550	5830	5830	5830	5830	0
181	20240419	154400	82003550	5830	5830	5830	5830	0
182	20240419	154300	82003550	5830	5830	5830	5830	523
183	20240419	154200	82003550	5830	5830	5830	5830	0
184	20240419	154100	82003550	5830	5830	5830	5830	0
185	20240419	154000	82003550	5830	5830	5830	5830	0
186	20240419	153900	82003550	5830	5830	5830	5830	0
187	20240419	153800	82003550	5830	5830	5830	5830	0
188	20240419	153700	82003550	5830	5830	5830	5830	0
189	20240419	153600	82003550	5830	5830	5830	5830	0
190	20240419	153500	82003550	5830	5830	5830	5830	0
191	20240419	153400	82003550	5830	5830	5830	5830	0
192	20240419	153300	82003550	5830	5830	5830	5830	0
193	20240419	153200	82003550	5830	5830	5830	5830	0
194	20240419	153100	82003550	5830	5830	5830	5830	0
195	20240419	153000	82003550	5830	5830	5830	5830	523
196	20240419	152900	78954460	5830	5830	5830	5830	0
197	20240419	152800	78954460	5830	5830	5830	5830	0
198	20240419	152700	78954460	5830	5830	5830	5830	0
199	20240419	152600	78954460	5830	5830	5830	5830	0
200	20240419	152500	78954460	5830	5830	5830	5830	0
201	20240419	152400	78954460	5830	5830	5830	5830	0
202	20240419	152300	78954460	5830	5830	5830	5830	0
203	20240419	152200	78954460	5830	5830	5830	5830	0
204	20240419	152100	78954460	5830	5830	5830	5830	0
205	20240419	152000	78954460	5830	5830	5830	5830	0
206	20240419	151900	78954460	5830	5800	5830	5800	125
207	20240419	151800	78227680	5810	5810	5810	5810	0
208	20240419	151700	78227680	5810	5810	5810	5810	0
209	20240419	151600	78227680	5810	5810	5810	5810	0
210	20240419	151500	78227680	5810	5790	5810	5790	12
211	20240419	151400	78158180	5790	5790	5790	5790	288
212	20240419	151300	76490660	5770	5800	5800	5770	890
213	20240419	151200	71339800	5810	5810	5810	5810	2
214	20240419	151100	71328180	5800	5800	5800	5800	2
215	20240419	151000	71316580	5810	5810	5810	5810	0
216	20240419	150900	71316580	5810	5810	5810	5810	0
217	20240419	150800	71316580	5810	5810	5810	5810	1
218	20240419	150700	71310770	5800	5800	5800	5800	0
219	20240419	150600	71310770	5800	5800	5800	5800	0
220	20240419	150500	71310770	5800	5800	5800	5800	0
221	20240419	150400	71310770	5800	5800	5800	5800	7
222	20240419	150300	71270170	5810	5810	5810	5810	0
223	20240419	150200	71270170	5810	5810	5810	5810	0
224	20240419	150100	71270170	5810	5810	5810	5810	0
225	20240419	150000	71270170	5810	5810	5810	5810	0
226	20240419	145900	71270170	5810	5810	5810	5810	0
227	20240419	145800	71270170	5810	5810	5810	5810	0
228	20240419	145700	71270170	5810	5810	5810	5810	0
229	20240419	145600	71270170	5810	5810	5810	5810	0
230	20240419	145500	71270170	5810	5810	5810	5810	0
231	20240419	145400	71270170	5810	5810	5810	5810	200
232	20240419	145300	70108170	5800	5800	5800	5800	0
233	20240419	145200	70108170	5800	5810	5810	5800	208
234	20240419	145100	68900760	5820	5820	5820	5820	0
235	20240419	145000	68900760	5820	5820	5820	5820	10
236	20240419	144900	68842560	5820	5820	5820	5820	0
237	20240419	144800	68842560	5820	5820	5820	5820	0
238	20240419	144700	68842560	5820	5820	5820	5820	0
239	20240419	144600	68842560	5820	5820	5820	5820	0
240	20240419	144500	68842560	5820	5820	5820	5820	0
241	20240419	144400	68842560	5820	5820	5820	5820	0
242	20240419	144300	68842560	5820	5820	5820	5820	1
243	20240419	144200	68836740	5810	5810	5810	5810	0
244	20240419	144100	68836740	5810	5810	5810	5810	0
245	20240419	144000	68836740	5810	5810	5810	5810	0
246	20240419	143900	68836740	5810	5810	5810	5810	0
247	20240419	143800	68836740	5810	5810	5810	5810	0
248	20240419	143700	68836740	5810	5810	5810	5810	0
249	20240419	143600	68836740	5810	5810	5810	5810	0
250	20240419	143500	68836740	5810	5810	5810	5810	1
251	20240419	143400	68830930	5820	5820	5820	5820	0
252	20240419	143300	68830930	5820	5820	5820	5820	0
253	20240419	143200	68830930	5820	5820	5820	5820	0
254	20240419	143100	68830930	5820	5820	5820	5820	1
255	20240419	143000	68825110	5820	5820	5820	5820	0
256	20240419	142900	68825110	5820	5820	5820	5820	0
257	20240419	142800	68825110	5820	5820	5820	5820	0
258	20240419	142700	68825110	5820	5820	5820	5820	0
259	20240419	142600	68825110	5820	5820	5820	5820	0
260	20240419	142500	68825110	5820	5820	5820	5820	0
261	20240419	142400	68825110	5820	5820	5820	5820	0
262	20240419	142300	68825110	5820	5820	5820	5820	0
263	20240419	142200	68825110	5820	5820	5820	5820	5
264	20240419	142100	68796010	5820	5820	5820	5820	0
265	20240419	142000	68796010	5820	5820	5820	5820	0
266	20240419	141900	68796010	5820	5820	5820	5820	5
267	20240419	141800	68766910	5820	5820	5820	5820	1
268	20240419	141700	68761090	5830	5830	5830	5830	0
269	20240419	141600	68761090	5830	5830	5830	5830	0
270	20240419	141500	68761090	5830	5830	5830	5830	0
271	20240419	141400	68761090	5830	5830	5830	5830	0
272	20240419	141300	68761090	5830	5830	5830	5830	5
273	20240419	141200	68731940	5830	5830	5830	5830	0
274	20240419	141100	68731940	5830	5830	5830	5830	0
275	20240419	141000	68731940	5830	5830	5830	5830	0
276	20240419	140900	68731940	5830	5830	5830	5830	0
277	20240419	140800	68731940	5830	5830	5830	5830	0
278	20240419	140700	68731940	5830	5830	5830	5830	0
279	20240419	140600	68731940	5830	5830	5830	5830	0
280	20240419	140500	68731940	5830	5830	5830	5830	470
281	20240419	140400	65991840	5830	5830	5830	5830	34
282	20240419	140300	65793620	5810	5810	5810	5810	0
283	20240419	140200	65793620	5810	5810	5810	5810	0
284	20240419	140100	65793620	5810	5810	5810	5810	1
285	20240419	140000	65787810	5830	5830	5830	5830	0
286	20240419	135900	65787810	5830	5830	5830	5830	0
287	20240419	135800	65787810	5830	5830	5830	5830	0
288	20240419	135700	65787810	5830	5830	5830	5830	0
289	20240419	135600	65787810	5830	5830	5830	5830	0
290	20240419	135500	65787810	5830	5830	5830	5830	1
291	20240419	135400	65781980	5800	5820	5820	5800	190
292	20240419	135300	64679660	5830	5830	5830	5830	0
293	20240419	135200	64679660	5830	5830	5830	5830	0
294	20240419	135100	64679660	5830	5830	5830	5830	0
295	20240419	135000	64679660	5830	5830	5830	5830	9
296	20240419	134900	64627190	5810	5810	5810	5810	0
297	20240419	134800	64627190	5810	5810	5810	5810	0
298	20240419	134700	64627190	5810	5810	5810	5810	0
299	20240419	134600	64627190	5810	5810	5810	5810	0
300	20240419	134500	64627190	5810	5810	5810	5810	0
301	20240419	134400	64627190	5810	5810	5810	5810	1
302	20240419	134300	64621380	5830	5830	5830	5830	1
303	20240419	134200	64615550	5820	5820	5820	5820	0
304	20240419	134100	64615550	5820	5820	5820	5820	0
305	20240419	134000	64615550	5820	5820	5820	5820	0
306	20240419	133900	64615550	5820	5820	5820	5820	0
307	20240419	133800	64615550	5820	5820	5820	5820	0
308	20240419	133700	64615550	5820	5820	5820	5820	0
309	20240419	133600	64615550	5820	5820	5820	5820	0
310	20240419	133500	64615550	5820	5820	5820	5820	0
311	20240419	133400	64615550	5820	5820	5820	5820	1
312	20240419	133300	64609730	5830	5830	5830	5830	1
313	20240419	133200	64603900	5810	5810	5810	5810	0
314	20240419	133100	64603900	5810	5810	5810	5810	0
315	20240419	133000	64603900	5810	5810	5810	5810	0
316	20240419	132900	64603900	5810	5810	5810	5810	1
317	20240419	132800	64598090	5810	5810	5810	5810	0
318	20240419	132700	64598090	5810	5810	5810	5810	1
319	20240419	132600	64592280	5810	5810	5810	5810	195
320	20240419	132500	63459330	5830	5830	5830	5830	0
321	20240419	132400	63459330	5830	5830	5830	5830	0
322	20240419	132300	63459330	5830	5830	5830	5830	127
323	20240419	132200	62718920	5800	5800	5800	5800	0
324	20240419	132100	62718920	5800	5800	5800	5800	0
325	20240419	132000	62718920	5800	5800	5800	5800	0
326	20240419	131900	62718920	5800	5800	5800	5800	74
327	20240419	131800	62289720	5810	5810	5810	5810	0
328	20240419	131700	62289720	5810	5810	5810	5810	0
329	20240419	131600	62289720	5810	5810	5810	5810	0
330	20240419	131500	62289720	5810	5810	5810	5810	0
331	20240419	131400	62289720	5810	5810	5810	5810	0
332	20240419	131300	62289720	5810	5810	5810	5810	0
333	20240419	131200	62289720	5810	5810	5810	5810	150
334	20240419	131100	61418220	5800	5800	5800	5800	0
335	20240419	131000	61418220	5800	5800	5800	5800	2
336	20240419	130900	61406620	5810	5810	5810	5810	0
337	20240419	130800	61406620	5810	5810	5810	5810	0
338	20240419	130700	61406620	5810	5810	5810	5810	0
339	20240419	130600	61406620	5810	5810	5810	5810	5
340	20240419	130500	61377570	5810	5810	5810	5810	0
341	20240419	130400	61377570	5810	5810	5810	5810	0
342	20240419	130300	61377570	5810	5810	5810	5810	0
343	20240419	130200	61377570	5810	5810	5810	5810	0
344	20240419	130100	61377570	5810	5810	5810	5810	0
345	20240419	130000	61377570	5810	5810	5810	5810	6
346	20240419	125900	61342710	5810	5790	5810	5790	3
347	20240419	125800	61325320	5790	5790	5790	5790	19
348	20240419	125700	61215310	5780	5780	5780	5780	0
349	20240419	125600	61215310	5780	5780	5780	5780	0
350	20240419	125500	61215310	5780	5780	5780	5780	0
351	20240419	125400	61215310	5780	5780	5780	5780	0
352	20240419	125300	61215310	5780	5780	5780	5780	2
353	20240419	125200	61203750	5790	5790	5790	5790	0
354	20240419	125100	61203750	5790	5790	5790	5790	0
355	20240419	125000	61203750	5790	5790	5790	5790	0
356	20240419	124900	61203750	5790	5790	5790	5790	0
357	20240419	124800	61203750	5790	5790	5790	5790	0
358	20240419	124700	61203750	5790	5790	5790	5790	100
359	20240419	124600	60624750	5790	5790	5790	5790	0
360	20240419	124500	60624750	5790	5790	5790	5790	0
361	20240419	124400	60624750	5790	5790	5790	5790	0
362	20240419	124300	60624750	5790	5790	5790	5790	0
363	20240419	124200	60624750	5790	5790	5790	5790	0
364	20240419	124100	60624750	5790	5780	5790	5780	100
365	20240419	124000	60045990	5780	5780	5780	5780	0
366	20240419	123900	60045990	5780	5780	5780	5780	0
367	20240419	123800	60045990	5780	5780	5780	5780	0
368	20240419	123700	60045990	5780	5780	5780	5780	0
369	20240419	123600	60045990	5780	5770	5780	5770	92
370	20240419	123500	59514250	5780	5780	5780	5780	0
371	20240419	123400	59514250	5780	5780	5780	5780	0
372	20240419	123300	59514250	5780	5780	5780	5780	0
373	20240419	123200	59514250	5780	5780	5780	5780	0
374	20240419	123100	59514250	5780	5780	5780	5780	0
375	20240419	123000	59514250	5780	5780	5780	5780	0
376	20240419	122900	59514250	5780	5780	5780	5780	0
377	20240419	122800	59514250	5780	5780	5780	5780	0
378	20240419	122700	59514250	5780	5780	5780	5780	0
379	20240419	122600	59514250	5780	5780	5780	5780	0
380	20240419	122500	59514250	5780	5780	5780	5780	0
381	20240419	122400	59514250	5780	5780	5780	5780	0
382	20240419	122300	59514250	5780	5780	5780	5780	0
383	20240419	122200	59514250	5780	5780	5780	5780	0
384	20240419	122100	59514250	5780	5780	5780	5780	1
385	20240419	122000	59508470	5740	5740	5740	5740	0
386	20240419	121900	59508470	5740	5740	5740	5740	2
387	20240419	121800	59496990	5750	5750	5750	5750	359
388	20240419	121700	57432740	5750	5750	5750	5750	0
389	20240419	121600	57432740	5750	5750	5750	5750	0
390	20240419	121500	57432740	5750	5750	5750	5750	0
391	20240419	121400	57432740	5750	5750	5750	5750	0
392	20240419	121300	57432740	5750	5750	5750	5750	0
393	20240419	121200	57432740	5750	5750	5750	5750	0
394	20240419	121100	57432740	5750	5750	5750	5750	0
395	20240419	121000	57432740	5750	5750	5750	5750	1
396	20240419	120900	57426990	5720	5720	5720	5720	0
397	20240419	120800	57426990	5720	5720	5720	5720	0
398	20240419	120700	57426990	5720	5720	5720	5720	0
399	20240419	120600	57426990	5720	5720	5720	5720	0
400	20240419	120500	57426990	5720	5720	5720	5720	0
401	20240419	120400	57426990	5720	5720	5720	5720	0
402	20240419	120300	57426990	5720	5720	5720	5720	0
403	20240419	120200	57426990	5720	5720	5720	5720	2
404	20240419	120100	57415550	5720	5720	5720	5720	0
405	20240419	120000	57415550	5720	5730	5730	5720	1144
406	20240419	115900	50871690	5750	5750	5750	5750	0
407	20240419	115800	50871690	5750	5750	5750	5750	560
408	20240419	115700	47651690	5750	5750	5750	5750	0
409	20240419	115600	47651690	5750	5750	5750	5750	0
410	20240419	115500	47651690	5750	5750	5750	5750	0
411	20240419	115400	47651690	5750	5750	5750	5750	0
412	20240419	115300	47651690	5750	5750	5750	5750	100
413	20240419	115200	47076690	5750	5730	5750	5730	150
414	20240419	115100	46217170	5750	5750	5750	5750	0
415	20240419	115000	46217170	5750	5750	5750	5750	0
416	20240419	114900	46217170	5750	5750	5750	5750	0
417	20240419	114800	46217170	5750	5750	5750	5750	0
418	20240419	114700	46217170	5750	5750	5750	5750	0
419	20240419	114600	46217170	5750	5750	5750	5750	1
420	20240419	114500	46211420	5730	5740	5740	5730	2
421	20240419	114400	46199950	5750	5750	5750	5750	0
422	20240419	114300	46199950	5750	5750	5750	5750	0
423	20240419	114200	46199950	5750	5750	5750	5750	0
424	20240419	114100	46199950	5750	5730	5750	5720	13
425	20240419	114000	46125550	5750	5750	5750	5750	0
426	20240419	113900	46125550	5750	5750	5750	5750	0
427	20240419	113800	46125550	5750	5740	5750	5730	50
428	20240419	113700	45839020	5730	5730	5730	5730	0
429	20240419	113600	45839020	5730	5730	5730	5730	0
430	20240419	113500	45839020	5730	5730	5730	5730	16
431	20240419	113400	45747340	5750	5750	5750	5750	0
432	20240419	113300	45747340	5750	5750	5750	5750	1
433	20240419	113200	45741590	5730	5730	5730	5730	5
434	20240419	113100	45712940	5730	5730	5730	5730	50
435	20240419	113000	45426440	5750	5750	5750	5750	0
436	20240419	112900	45426440	5750	5750	5750	5750	1
437	20240419	112800	45420690	5730	5740	5740	5730	3
438	20240419	112700	45403490	5750	5750	5750	5750	0
439	20240419	112600	45403490	5750	5750	5750	5750	1
440	20240419	112500	45397740	5720	5720	5720	5720	0
441	20240419	112400	45397740	5720	5730	5730	5720	99
442	20240419	112300	44831450	5720	5720	5720	5720	0
443	20240419	112200	44831450	5720	5720	5720	5720	3
444	20240419	112100	44814290	5720	5740	5740	5720	1400
445	20240419	112000	36802310	5760	5760	5760	5760	0
446	20240419	111900	36802310	5760	5760	5760	5760	0
447	20240419	111800	36802310	5760	5750	5760	5750	263
448	20240419	111700	35289530	5740	5740	5740	5740	0
449	20240419	111600	35289530	5740	5740	5740	5740	0
450	20240419	111500	35289530	5740	5760	5760	5740	500
451	20240419	111400	32418040	5770	5770	5770	5770	0
452	20240419	111300	32418040	5770	5770	5770	5770	6
453	20240419	111200	32383420	5770	5770	5770	5770	0
454	20240419	111100	32383420	5770	5750	5770	5750	3
455	20240419	111000	32366150	5750	5750	5750	5750	0
456	20240419	110900	32366150	5750	5750	5750	5750	30
457	20240419	110800	32193650	5750	5750	5750	5750	0
458	20240419	110700	32193650	5750	5750	5750	5750	0
459	20240419	110600	32193650	5750	5750	5750	5750	0
460	20240419	110500	32193650	5750	5750	5750	5750	0
461	20240419	110400	32193650	5750	5750	5750	5750	0
462	20240419	110300	32193650	5750	5750	5750	5750	0
463	20240419	110200	32193650	5750	5750	5750	5750	0
464	20240419	110100	32193650	5750	5760	5760	5750	40
465	20240419	110000	31963570	5750	5750	5750	5750	0
466	20240419	105900	31963570	5750	5750	5750	5750	0
467	20240419	105800	31963570	5750	5750	5750	5750	0
468	20240419	105700	31963570	5750	5750	5750	5750	0
469	20240419	105600	31963570	5750	5750	5750	5750	0
470	20240419	105500	31963570	5750	5750	5750	5750	0
471	20240419	105400	31963570	5750	5750	5750	5750	2
472	20240419	105300	31952070	5770	5770	5770	5770	0
473	20240419	105200	31952070	5770	5760	5770	5760	523
474	20240419	105100	28936020	5750	5750	5750	5750	0
475	20240419	105000	28936020	5750	5750	5750	5750	2
476	20240419	104900	28924520	5750	5750	5750	5750	0
477	20240419	104800	28924520	5750	5750	5750	5750	0
478	20240419	104700	28924520	5750	5750	5750	5750	0
479	20240419	104600	28924520	5750	5750	5750	5750	0
480	20240419	104500	28924520	5750	5750	5750	5750	0
481	20240419	104400	28924520	5750	5750	5750	5750	421
482	20240419	104300	26503770	5750	5760	5770	5750	83
483	20240419	104200	26026490	5750	5750	5750	5750	0
484	20240419	104100	26026490	5750	5780	5780	5750	301
485	20240419	104000	24295690	5760	5760	5760	5760	0
486	20240419	103900	24295690	5760	5760	5760	5760	0
487	20240419	103800	24295690	5760	5780	5780	5760	54
488	20240419	103700	23984630	5760	5760	5760	5760	718
489	20240419	103600	19848950	5780	5780	5780	5780	0
490	20240419	103500	19848950	5780	5780	5780	5780	0
491	20240419	103400	19848950	5780	5780	5780	5780	0
492	20240419	103300	19848950	5780	5780	5780	5780	0
493	20240419	103200	19848950	5780	5780	5780	5780	0
494	20240419	103100	19848950	5780	5780	5780	5780	1
495	20240419	103000	19843170	5800	5800	5800	5800	0
496	20240419	102900	19843170	5800	5800	5800	5800	0
497	20240419	102800	19843170	5800	5800	5800	5800	0
498	20240419	102700	19843170	5800	5800	5800	5800	0
499	20240419	102600	19843170	5800	5800	5800	5760	1092
500	20240419	102500	13536890	5820	5820	5820	5820	0
501	20240419	102400	13536890	5820	5820	5820	5820	0
502	20240419	102300	13536890	5820	5820	5820	5820	0
503	20240419	102200	13536890	5820	5790	5820	5790	84
504	20240419	102100	13050500	5790	5800	5800	5790	701
505	20240419	102000	8985350	5800	5810	5820	5800	13
506	20240419	101900	8909890	5820	5820	5820	5820	0
507	20240419	101800	8909890	5820	5820	5820	5820	0
508	20240419	101700	8909890	5820	5820	5820	5820	4
509	20240419	101600	8886610	5830	5830	5830	5830	0
510	20240419	101500	8886610	5830	5830	5830	5830	0
511	20240419	101400	8886610	5830	5830	5830	5830	0
512	20240419	101300	8886610	5830	5830	5830	5830	0
513	20240419	101200	8886610	5830	5830	5830	5830	0
514	20240419	101100	8886610	5830	5830	5830	5830	0
515	20240419	101000	8886610	5830	5830	5830	5830	0
516	20240419	100900	8886610	5830	5830	5830	5830	0
517	20240419	100800	8886610	5830	5830	5830	5830	0
518	20240419	100700	8886610	5830	5830	5830	5830	0
519	20240419	100600	8886610	5830	5830	5830	5830	0
520	20240419	100500	8886610	5830	5830	5830	5830	0
521	20240419	100400	8886610	5830	5830	5830	5830	0
522	20240419	100300	8886610	5830	5810	5830	5800	3
523	20240419	100200	8869170	5800	5800	5800	5800	0
524	20240419	100100	8869170	5800	5800	5800	5800	0
525	20240419	100000	8869170	5800	5800	5800	5800	0
526	20240419	095900	8869170	5800	5800	5800	5800	0
527	20240419	095800	8869170	5800	5800	5800	5800	0
528	20240419	095700	8869170	5800	5800	5800	5800	0
529	20240419	095600	8869170	5800	5800	5800	5800	0
530	20240419	095500	8869170	5800	5800	5800	5800	0
531	20240419	095400	8869170	5800	5800	5800	5800	0
532	20240419	095300	8869170	5800	5800	5800	5800	0
533	20240419	095200	8869170	5800	5800	5800	5800	0
534	20240419	095100	8869170	5800	5800	5800	5800	0
535	20240419	095000	8869170	5800	5800	5800	5800	97
536	20240419	094900	8306570	5800	5800	5800	5800	0
537	20240419	094800	8306570	5800	5800	5800	5800	0
538	20240419	094700	8306570	5800	5800	5800	5800	0
539	20240419	094600	8306570	5800	5810	5810	5800	2
540	20240419	094500	8294960	5830	5830	5830	5830	0
541	20240419	094400	8294960	5830	5830	5830	5830	0
542	20240419	094300	8294960	5830	5830	5830	5830	0
543	20240419	094200	8294960	5830	5830	5830	5830	0
544	20240419	094100	8294960	5830	5830	5830	5830	69
545	20240419	094000	7892690	5830	5820	5830	5820	131
546	20240419	093900	7128970	5830	5830	5830	5830	0
547	20240419	093800	7128970	5830	5830	5830	5830	0
548	20240419	093700	7128970	5830	5820	5830	5820	50
549	20240419	093600	6837480	5790	5790	5790	5790	0
550	20240419	093500	6837480	5790	5810	5810	5790	50
551	20240419	093400	6547480	5810	5810	5810	5810	0
552	20240419	093300	6547480	5810	5810	5810	5810	0
553	20240419	093200	6547480	5810	5810	5810	5810	0
554	20240419	093100	6547480	5810	5810	5810	5810	0
555	20240419	093000	6547480	5810	5810	5810	5810	0
556	20240419	092900	6547480	5810	5810	5810	5810	2
557	20240419	092800	6535860	5820	5820	5820	5820	0
558	20240419	092700	6535860	5820	5820	5820	5820	1
559	20240419	092600	6530040	5820	5820	5820	5820	9
560	20240419	092500	6477660	5830	5830	5830	5830	233
561	20240419	092400	5119270	5850	5850	5850	5850	0
562	20240419	092300	5119270	5850	5850	5850	5850	0
563	20240419	092200	5119270	5850	5850	5850	5850	0
564	20240419	092100	5119270	5850	5850	5850	5850	0
565	20240419	092000	5119270	5850	5850	5850	5850	0
566	20240419	091900	5119270	5850	5850	5850	5850	0
567	20240419	091800	5119270	5850	5850	5850	5850	1
568	20240419	091700	5113420	5850	5850	5850	5850	0
569	20240419	091600	5113420	5850	5850	5850	5850	0
570	20240419	091500	5113420	5850	5850	5850	5850	0
571	20240419	091400	5113420	5850	5850	5850	5850	0
572	20240419	091300	5113420	5850	5850	5850	5850	0
573	20240419	091200	5113420	5850	5840	5850	5840	100
574	20240419	091100	4528470	5840	5840	5840	5840	0
575	20240419	091000	4528470	5840	5840	5840	5840	6
576	20240419	090900	4493430	5790	5790	5790	5790	0
577	20240419	090800	4493430	5790	5810	5810	5790	50
578	20240419	090700	4203900	5790	5790	5790	5790	0
579	20240419	090600	4203900	5790	5790	5790	5790	0
580	20240419	090500	4203900	5790	5790	5790	5790	0
581	20240419	090400	4203900	5790	5800	5800	5790	135
582	20240419	090300	3421080	5810	5810	5810	5810	437
583	20240419	090200	882110	5820	5820	5820	5820	28
584	20240419	090100	719150	5830	5830	5830	5830	20
585	20240419	090000	602550	5850	5850	5850	5850	80