KissMeData/005740/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	184500	52710590	5920	5920	5920	5920	368
3	20240321	184400	52710590	5920	5920	5920	5920	0
4	20240321	184300	52710590	5920	5920	5920	5920	0
5	20240321	184200	52710590	5920	5920	5920	5920	0
6	20240321	184100	52710590	5920	5920	5920	5920	0
7	20240321	184000	52710590	5920	5920	5920	5920	0
8	20240321	183900	52710590	5920	5920	5920	5920	0
9	20240321	183800	52710590	5920	5920	5920	5920	0
10	20240321	183700	52710590	5920	5920	5920	5920	0
11	20240321	183600	52710590	5920	5920	5920	5920	0
12	20240321	183500	52710590	5920	5920	5920	5920	0
13	20240321	183400	52710590	5920	5920	5920	5920	0
14	20240321	183300	52710590	5920	5920	5920	5920	0
15	20240321	183200	52710590	5920	5920	5920	5920	0
16	20240321	183100	52710590	5920	5920	5920	5920	0
17	20240321	183000	52710590	5920	5920	5920	5920	0
18	20240321	182900	52710590	5920	5920	5920	5920	0
19	20240321	182800	52710590	5920	5920	5920	5920	0
20	20240321	182700	52710590	5920	5920	5920	5920	0
21	20240321	182600	52710590	5920	5920	5920	5920	0
22	20240321	182500	52710590	5920	5920	5920	5920	0
23	20240321	182400	52710590	5920	5920	5920	5920	0
24	20240321	182300	52710590	5920	5920	5920	5920	0
25	20240321	182200	52710590	5920	5920	5920	5920	0
26	20240321	182100	52710590	5920	5920	5920	5920	0
27	20240321	182000	52710590	5920	5920	5920	5920	0
28	20240321	181900	52710590	5920	5920	5920	5920	0
29	20240321	181800	52710590	5920	5920	5920	5920	0
30	20240321	181700	52710590	5920	5920	5920	5920	0
31	20240321	181600	52710590	5920	5920	5920	5920	0
32	20240321	181500	52710590	5920	5920	5920	5920	368
33	20240321	181400	52710590	5920	5920	5920	5920	0
34	20240321	181300	52710590	5920	5920	5920	5920	0
35	20240321	181200	52710590	5920	5920	5920	5920	0
36	20240321	181100	52710590	5920	5920	5920	5920	0
37	20240321	181000	52710590	5920	5920	5920	5920	0
38	20240321	180900	52710590	5920	5920	5920	5920	0
39	20240321	180800	52710590	5920	5920	5920	5920	0
40	20240321	180700	52710590	5920	5920	5920	5920	0
41	20240321	180600	52710590	5920	5920	5920	5920	0
42	20240321	180500	52710590	5920	5920	5920	5920	0
43	20240321	180400	52710590	5920	5920	5920	5920	0
44	20240321	180300	52710590	5920	5920	5920	5920	0
45	20240321	180200	52710590	5920	5920	5920	5920	0
46	20240321	180100	52710590	5920	5920	5920	5920	0
47	20240321	180000	52710590	5920	5920	5920	5920	0
48	20240321	175900	52710590	5920	5920	5920	5920	0
49	20240321	175800	52710590	5920	5920	5920	5920	0
50	20240321	175700	52710590	5920	5920	5920	5920	0
51	20240321	175600	52710590	5920	5920	5920	5920	0
52	20240321	175500	52710590	5920	5920	5920	5920	0
53	20240321	175400	52710590	5920	5920	5920	5920	0
54	20240321	175300	52710590	5920	5920	5920	5920	0
55	20240321	175200	52710590	5920	5920	5920	5920	0
56	20240321	175100	52710590	5920	5920	5920	5920	0
57	20240321	175000	52710590	5920	5920	5920	5920	0
58	20240321	174900	52710590	5920	5920	5920	5920	0
59	20240321	174800	52710590	5920	5920	5920	5920	0
60	20240321	174700	52710590	5920	5920	5920	5920	0
61	20240321	174600	52710590	5920	5920	5920	5920	0
62	20240321	174500	52710590	5920	5920	5920	5920	368
63	20240321	174400	52710590	5920	5920	5920	5920	0
64	20240321	174300	52710590	5920	5920	5920	5920	0
65	20240321	174200	52710590	5920	5920	5920	5920	0
66	20240321	174100	52710590	5920	5920	5920	5920	0
67	20240321	174000	52710590	5920	5920	5920	5920	0
68	20240321	173900	52710590	5920	5920	5920	5920	0
69	20240321	173800	52710590	5920	5920	5920	5920	0
70	20240321	173700	52710590	5920	5920	5920	5920	0
71	20240321	173600	52710590	5920	5920	5920	5920	0
72	20240321	173500	52710590	5920	5920	5920	5920	0
73	20240321	173400	52710590	5920	5920	5920	5920	0
74	20240321	173300	52710590	5920	5920	5920	5920	0
75	20240321	173200	52710590	5920	5920	5920	5920	0
76	20240321	173100	52710590	5920	5920	5920	5920	0
77	20240321	173000	52710590	5920	5920	5920	5920	0
78	20240321	172900	52710590	5920	5920	5920	5920	0
79	20240321	172800	52710590	5920	5920	5920	5920	0
80	20240321	172700	52710590	5920	5920	5920	5920	0
81	20240321	172600	52710590	5920	5920	5920	5920	0
82	20240321	172500	52710590	5920	5920	5920	5920	0
83	20240321	172400	52710590	5920	5920	5920	5920	0
84	20240321	172300	52710590	5920	5920	5920	5920	0
85	20240321	172200	52710590	5920	5920	5920	5920	0
86	20240321	172100	52710590	5920	5920	5920	5920	0
87	20240321	172000	52710590	5920	5920	5920	5920	0
88	20240321	171900	52710590	5920	5920	5920	5920	0
89	20240321	171800	52710590	5920	5920	5920	5920	0
90	20240321	171700	52710590	5920	5920	5920	5920	0
91	20240321	171600	52710590	5920	5920	5920	5920	0
92	20240321	171500	52710590	5920	5920	5920	5920	368
93	20240321	171400	52710590	5920	5920	5920	5920	0
94	20240321	171300	52710590	5920	5920	5920	5920	0
95	20240321	171200	52710590	5920	5920	5920	5920	0
96	20240321	171100	52710590	5920	5920	5920	5920	0
97	20240321	171000	52710590	5920	5920	5920	5920	0
98	20240321	170900	52710590	5920	5920	5920	5920	0
99	20240321	170800	52710590	5920	5920	5920	5920	0
100	20240321	170700	52710590	5920	5920	5920	5920	0
101	20240321	170600	52710590	5920	5920	5920	5920	0
102	20240321	170500	52710590	5920	5920	5920	5920	0
103	20240321	170400	52710590	5920	5920	5920	5920	0
104	20240321	170300	52710590	5920	5920	5920	5920	0
105	20240321	170200	52710590	5920	5920	5920	5920	0
106	20240321	170100	52710590	5920	5920	5920	5920	0
107	20240321	170000	52710590	5920	5920	5920	5920	0
108	20240321	165900	52710590	5920	5920	5920	5920	0
109	20240321	165800	52710590	5920	5920	5920	5920	0
110	20240321	165700	52710590	5920	5920	5920	5920	0
111	20240321	165600	52710590	5920	5920	5920	5920	0
112	20240321	165500	52710590	5920	5920	5920	5920	0
113	20240321	165400	52710590	5920	5920	5920	5920	0
114	20240321	165300	52710590	5920	5920	5920	5920	0
115	20240321	165200	52710590	5920	5920	5920	5920	0
116	20240321	165100	52710590	5920	5920	5920	5920	0
117	20240321	165000	52710590	5920	5920	5920	5920	0
118	20240321	164900	52710590	5920	5920	5920	5920	0
119	20240321	164800	52710590	5920	5920	5920	5920	0
120	20240321	164700	52710590	5920	5920	5920	5920	0
121	20240321	164600	52710590	5920	5920	5920	5920	0
122	20240321	164500	52710590	5920	5920	5920	5920	368
123	20240321	164400	52710590	5920	5920	5920	5920	0
124	20240321	164300	52710590	5920	5920	5920	5920	0
125	20240321	164200	52710590	5920	5920	5920	5920	0
126	20240321	164100	52710590	5920	5920	5920	5920	0
127	20240321	164000	52710590	5920	5920	5920	5920	0
128	20240321	163900	52710590	5920	5920	5920	5920	0
129	20240321	163800	52710590	5920	5920	5920	5920	0
130	20240321	163700	52710590	5920	5920	5920	5920	0
131	20240321	163600	52710590	5920	5920	5920	5920	0
132	20240321	163500	52710590	5920	5920	5920	5920	0
133	20240321	163400	52710590	5920	5920	5920	5920	0
134	20240321	163300	52710590	5920	5920	5920	5920	0
135	20240321	163200	52710590	5920	5920	5920	5920	0
136	20240321	163100	52710590	5920	5920	5920	5920	0
137	20240321	163000	52710590	5920	5920	5920	5920	0
138	20240321	162900	52710590	5920	5920	5920	5920	0
139	20240321	162800	52710590	5920	5920	5920	5920	0
140	20240321	162700	52710590	5920	5920	5920	5920	0
141	20240321	162600	52710590	5920	5920	5920	5920	0
142	20240321	162500	52710590	5920	5920	5920	5920	0
143	20240321	162400	52710590	5920	5920	5920	5920	0
144	20240321	162300	52710590	5920	5920	5920	5920	0
145	20240321	162200	52710590	5920	5920	5920	5920	0
146	20240321	162100	52710590	5920	5920	5920	5920	0
147	20240321	162000	52710590	5920	5920	5920	5920	0
148	20240321	161900	52710590	5920	5920	5920	5920	0
149	20240321	161800	52710590	5920	5920	5920	5920	0
150	20240321	161700	52710590	5920	5920	5920	5920	0
151	20240321	161600	52710590	5920	5920	5920	5920	0
152	20240321	161500	52710590	5920	5920	5920	5920	368
153	20240321	161400	52710590	5920	5920	5920	5920	0
154	20240321	161300	52710590	5920	5920	5920	5920	0
155	20240321	161200	52710590	5920	5920	5920	5920	0
156	20240321	161100	52710590	5920	5920	5920	5920	0
157	20240321	161000	52710590	5920	5920	5920	5920	0
158	20240321	160900	52710590	5920	5920	5920	5920	0
159	20240321	160800	52710590	5920	5920	5920	5920	0
160	20240321	160700	52710590	5920	5920	5920	5920	0
161	20240321	160600	52710590	5920	5920	5920	5920	0
162	20240321	160500	52710590	5920	5920	5920	5920	0
163	20240321	160400	52710590	5920	5920	5920	5920	0
164	20240321	160300	52710590	5920	5920	5920	5920	0
165	20240321	160200	52710590	5920	5920	5920	5920	0
166	20240321	160100	52710590	5920	5920	5920	5920	0
167	20240321	160000	52710590	5920	5920	5920	5920	0
168	20240321	155900	52710590	5920	5920	5920	5920	0
169	20240321	155800	52710590	5920	5920	5920	5920	0
170	20240321	155700	52710590	5920	5920	5920	5920	0
171	20240321	155600	52710590	5920	5920	5920	5920	0
172	20240321	155500	52710590	5920	5920	5920	5920	0
173	20240321	155400	52710590	5920	5920	5920	5920	0
174	20240321	155300	52710590	5920	5920	5920	5920	0
175	20240321	155200	52710590	5920	5920	5920	5920	0
176	20240321	155100	52710590	5920	5920	5920	5920	0
177	20240321	155000	52710590	5920	5920	5920	5920	0
178	20240321	154900	52710590	5920	5920	5920	5920	0
179	20240321	154800	52710590	5920	5920	5920	5920	0
180	20240321	154700	52710590	5920	5920	5920	5920	0
181	20240321	154600	52710590	5920	5920	5920	5920	0
182	20240321	154500	52710590	5920	5920	5920	5920	368
183	20240321	154400	52710590	5920	5920	5920	5920	0
184	20240321	154300	52710590	5920	5920	5920	5920	0
185	20240321	154200	52710590	5920	5920	5920	5920	0
186	20240321	154100	52710590	5920	5920	5920	5920	0
187	20240321	154000	52710590	5920	5920	5920	5920	0
188	20240321	153900	52710590	5920	5920	5920	5920	0
189	20240321	153800	52710590	5920	5920	5920	5920	0
190	20240321	153700	52710590	5920	5920	5920	5920	0
191	20240321	153600	52710590	5920	5920	5920	5920	0
192	20240321	153500	52710590	5920	5920	5920	5920	0
193	20240321	153400	52710590	5920	5920	5920	5920	0
194	20240321	153300	52710590	5920	5920	5920	5920	0
195	20240321	153200	52710590	5920	5920	5920	5920	0
196	20240321	153100	52710590	5920	5920	5920	5920	0
197	20240321	153000	52710590	5920	5920	5920	5920	368
198	20240321	152900	50532030	5940	5940	5940	5940	0
199	20240321	152800	50532030	5940	5940	5940	5940	0
200	20240321	152700	50532030	5940	5940	5940	5940	0
201	20240321	152600	50532030	5940	5940	5940	5940	0
202	20240321	152500	50532030	5940	5940	5940	5940	0
203	20240321	152400	50532030	5940	5940	5940	5940	0
204	20240321	152300	50532030	5940	5940	5940	5940	0
205	20240321	152200	50532030	5940	5940	5940	5940	0
206	20240321	152100	50532030	5940	5940	5940	5940	0
207	20240321	152000	50532030	5940	5940	5940	5940	0
208	20240321	151900	50532030	5940	5940	5940	5940	168
209	20240321	151800	49534110	5940	5940	5940	5940	0
210	20240321	151700	49534110	5940	5940	5940	5940	0
211	20240321	151600	49534110	5940	5940	5940	5940	0
212	20240321	151500	49534110	5940	5940	5940	5940	0
213	20240321	151400	49534110	5940	5940	5940	5940	0
214	20240321	151300	49534110	5940	5940	5940	5940	0
215	20240321	151200	49534110	5940	5940	5940	5940	0
216	20240321	151100	49534110	5940	5940	5940	5940	0
217	20240321	151000	49534110	5940	5940	5940	5940	0
218	20240321	150900	49534110	5940	5940	5940	5940	0
219	20240321	150800	49534110	5940	5940	5940	5940	0
220	20240321	150700	49534110	5940	5940	5940	5940	0
221	20240321	150600	49534110	5940	5940	5940	5940	0
222	20240321	150500	49534110	5940	5940	5940	5940	0
223	20240321	150400	49534110	5940	5940	5940	5940	0
224	20240321	150300	49534110	5940	5940	5940	5940	0
225	20240321	150200	49534110	5940	5940	5940	5940	0
226	20240321	150100	49534110	5940	5940	5940	5940	0
227	20240321	150000	49534110	5940	5940	5940	5940	0
228	20240321	145900	49534110	5940	5940	5940	5940	0
229	20240321	145800	49534110	5940	5940	5940	5940	0
230	20240321	145700	49534110	5940	5940	5940	5940	10
231	20240321	145600	49474710	5910	5910	5910	5910	0
232	20240321	145500	49474710	5910	5910	5910	5910	0
233	20240321	145400	49474710	5910	5920	5920	5910	100
234	20240321	145300	48883500	5940	5930	5940	5930	4
235	20240321	145200	48859750	5920	5920	5920	5920	0
236	20240321	145100	48859750	5920	5920	5920	5920	0
237	20240321	145000	48859750	5920	5920	5920	5920	0
238	20240321	144900	48859750	5920	5920	5920	5920	20
239	20240321	144800	48741350	5930	5930	5930	5930	112
240	20240321	144700	48077190	5930	5930	5930	5930	45
241	20240321	144600	47810340	5930	5930	5930	5930	0
242	20240321	144500	47810340	5930	5930	5930	5930	1
243	20240321	144400	47804410	5930	5930	5930	5930	96
244	20240321	144300	47235130	5930	5930	5930	5930	1
245	20240321	144200	47229200	5930	5930	5930	5930	0
246	20240321	144100	47229200	5930	5930	5930	5930	0
247	20240321	144000	47229200	5930	5930	5930	5930	0
248	20240321	143900	47229200	5930	5930	5930	5930	0
249	20240321	143800	47229200	5930	5930	5930	5930	0
250	20240321	143700	47229200	5930	5930	5930	5930	0
251	20240321	143600	47229200	5930	5930	5930	5930	0
252	20240321	143500	47229200	5930	5930	5930	5930	0
253	20240321	143400	47229200	5930	5930	5930	5930	0
254	20240321	143300	47229200	5930	5930	5930	5930	0
255	20240321	143200	47229200	5930	5930	5930	5930	0
256	20240321	143100	47229200	5930	5930	5930	5930	0
257	20240321	143000	47229200	5930	5930	5930	5930	0
258	20240321	142900	47229200	5930	5930	5930	5930	0
259	20240321	142800	47229200	5930	5930	5930	5930	0
260	20240321	142700	47229200	5930	5930	5930	5930	4
261	20240321	142600	47205480	5930	5930	5930	5930	10
262	20240321	142500	47146180	5920	5920	5920	5920	0
263	20240321	142400	47146180	5920	5920	5920	5920	0
264	20240321	142300	47146180	5920	5920	5920	5920	0
265	20240321	142200	47146180	5920	5920	5920	5920	0
266	20240321	142100	47146180	5920	5920	5920	5920	0
267	20240321	142000	47146180	5920	5920	5920	5920	0
268	20240321	141900	47146180	5920	5920	5920	5920	0
269	20240321	141800	47146180	5920	5920	5920	5920	0
270	20240321	141700	47146180	5920	5920	5920	5920	0
271	20240321	141600	47146180	5920	5920	5920	5920	0
272	20240321	141500	47146180	5920	5920	5920	5920	0
273	20240321	141400	47146180	5920	5920	5920	5920	0
274	20240321	141300	47146180	5920	5920	5920	5920	0
275	20240321	141200	47146180	5920	5920	5920	5920	0
276	20240321	141100	47146180	5920	5920	5920	5920	25
277	20240321	141000	46998180	5910	5910	5910	5910	0
278	20240321	140900	46998180	5910	5910	5910	5910	0
279	20240321	140800	46998180	5910	5910	5910	5910	0
280	20240321	140700	46998180	5910	5910	5910	5910	0
281	20240321	140600	46998180	5910	5910	5910	5910	0
282	20240321	140500	46998180	5910	5910	5910	5910	0
283	20240321	140400	46998180	5910	5910	5910	5910	0
284	20240321	140300	46998180	5910	5910	5910	5910	0
285	20240321	140200	46998180	5910	5910	5910	5910	0
286	20240321	140100	46998180	5910	5910	5910	5910	0
287	20240321	140000	46998180	5910	5910	5910	5910	0
288	20240321	135900	46998180	5910	5910	5910	5910	0
289	20240321	135800	46998180	5910	5910	5910	5910	0
290	20240321	135700	46998180	5910	5910	5910	5910	0
291	20240321	135600	46998180	5910	5910	5910	5910	0
292	20240321	135500	46998180	5910	5910	5910	5910	0
293	20240321	135400	46998180	5910	5910	5910	5910	0
294	20240321	135300	46998180	5910	5910	5910	5910	0
295	20240321	135200	46998180	5910	5910	5910	5910	0
296	20240321	135100	46998180	5910	5910	5910	5910	0
297	20240321	135000	46998180	5910	5910	5910	5910	0
298	20240321	134900	46998180	5910	5910	5910	5910	0
299	20240321	134800	46998180	5910	5910	5910	5910	0
300	20240321	134700	46998180	5910	5910	5910	5910	0
301	20240321	134600	46998180	5910	5910	5910	5910	0
302	20240321	134500	46998180	5910	5910	5910	5910	1
303	20240321	134400	46992270	5910	5910	5910	5910	0
304	20240321	134300	46992270	5910	5910	5910	5910	0
305	20240321	134200	46992270	5910	5910	5910	5910	97
306	20240321	134100	46419000	5930	5930	5930	5930	0
307	20240321	134000	46419000	5930	5930	5930	5930	0
308	20240321	133900	46419000	5930	5930	5930	5930	0
309	20240321	133800	46419000	5930	5930	5930	5930	0
310	20240321	133700	46419000	5930	5930	5930	5930	0
311	20240321	133600	46419000	5930	5930	5930	5930	0
312	20240321	133500	46419000	5930	5930	5930	5930	0
313	20240321	133400	46419000	5930	5930	5930	5930	0
314	20240321	133300	46419000	5930	5930	5930	5930	0
315	20240321	133200	46419000	5930	5930	5930	5930	2
316	20240321	133100	46407140	5910	5910	5910	5910	0
317	20240321	133000	46407140	5910	5910	5910	5910	0
318	20240321	132900	46407140	5910	5910	5910	5910	0
319	20240321	132800	46407140	5910	5910	5910	5910	0
320	20240321	132700	46407140	5910	5910	5910	5910	0
321	20240321	132600	46407140	5910	5910	5910	5910	0
322	20240321	132500	46407140	5910	5910	5910	5910	0
323	20240321	132400	46407140	5910	5910	5910	5910	0
324	20240321	132300	46407140	5910	5910	5910	5910	0
325	20240321	132200	46407140	5910	5910	5910	5910	0
326	20240321	132100	46407140	5910	5910	5910	5910	0
327	20240321	132000	46407140	5910	5910	5910	5910	0
328	20240321	131900	46407140	5910	5910	5910	5910	0
329	20240321	131800	46407140	5910	5910	5910	5910	0
330	20240321	131700	46407140	5910	5910	5910	5910	0
331	20240321	131600	46407140	5910	5910	5910	5910	0
332	20240321	131500	46407140	5910	5910	5910	5910	0
333	20240321	131400	46407140	5910	5910	5910	5910	0
334	20240321	131300	46407140	5910	5910	5910	5910	0
335	20240321	131200	46407140	5910	5910	5910	5910	0
336	20240321	131100	46407140	5910	5910	5910	5910	0
337	20240321	131000	46407140	5910	5910	5910	5910	0
338	20240321	130900	46407140	5910	5910	5910	5910	0
339	20240321	130800	46407140	5910	5910	5910	5910	0
340	20240321	130700	46407140	5910	5910	5910	5910	0
341	20240321	130600	46407140	5910	5910	5910	5910	0
342	20240321	130500	46407140	5910	5910	5910	5910	0
343	20240321	130400	46407140	5910	5910	5910	5910	0
344	20240321	130300	46407140	5910	5910	5910	5910	0
345	20240321	130200	46407140	5910	5910	5910	5910	0
346	20240321	130100	46407140	5910	5910	5910	5910	0
347	20240321	130000	46407140	5910	5910	5910	5910	18
348	20240321	125900	46300760	5900	5900	5900	5900	0
349	20240321	125800	46300760	5900	5900	5900	5900	0
350	20240321	125700	46300760	5900	5900	5900	5900	0
351	20240321	125600	46300760	5900	5900	5900	5900	0
352	20240321	125500	46300760	5900	5900	5900	5900	300
353	20240321	125400	44530760	5930	5930	5930	5930	0
354	20240321	125300	44530760	5930	5930	5930	5930	0
355	20240321	125200	44530760	5930	5930	5930	5930	1
356	20240321	125100	44524830	5910	5910	5910	5910	0
357	20240321	125000	44524830	5910	5910	5910	5910	171
358	20240321	124900	43514220	5910	5910	5910	5910	0
359	20240321	124800	43514220	5910	5910	5910	5910	0
360	20240321	124700	43514220	5910	5910	5910	5910	0
361	20240321	124600	43514220	5910	5910	5910	5910	0
362	20240321	124500	43514220	5910	5910	5910	5910	0
363	20240321	124400	43514220	5910	5910	5910	5910	0
364	20240321	124300	43514220	5910	5910	5910	5910	0
365	20240321	124200	43514220	5910	5910	5910	5910	0
366	20240321	124100	43514220	5910	5910	5910	5910	201
367	20240321	124000	42326310	5910	5910	5910	5910	200
368	20240321	123900	41144310	5930	5930	5930	5930	0
369	20240321	123800	41144310	5930	5930	5930	5930	0
370	20240321	123700	41144310	5930	5930	5930	5930	0
371	20240321	123600	41144310	5930	5930	5930	5930	3
372	20240321	123500	41126520	5910	5910	5910	5910	330
373	20240321	123400	39176220	5910	5910	5910	5910	0
374	20240321	123300	39176220	5910	5910	5910	5910	0
375	20240321	123200	39176220	5910	5910	5910	5910	0
376	20240321	123100	39176220	5910	5910	5910	5910	0
377	20240321	123000	39176220	5910	5910	5910	5910	0
378	20240321	122900	39176220	5910	5910	5910	5910	0
379	20240321	122800	39176220	5910	5910	5910	5910	0
380	20240321	122700	39176220	5910	5910	5910	5910	0
381	20240321	122600	39176220	5910	5910	5910	5910	0
382	20240321	122500	39176220	5910	5910	5910	5910	676
383	20240321	122400	35181060	5920	5920	5920	5920	0
384	20240321	122300	35181060	5920	5920	5920	5920	0
385	20240321	122200	35181060	5920	5920	5920	5920	1
386	20240321	122100	35175140	5920	5920	5920	5920	0
387	20240321	122000	35175140	5920	5920	5920	5920	0
388	20240321	121900	35175140	5920	5920	5920	5920	0
389	20240321	121800	35175140	5920	5920	5920	5920	0
390	20240321	121700	35175140	5920	5920	5920	5920	0
391	20240321	121600	35175140	5920	5920	5920	5920	0
392	20240321	121500	35175140	5920	5920	5920	5920	0
393	20240321	121400	35175140	5920	5920	5920	5920	0
394	20240321	121300	35175140	5920	5920	5920	5920	0
395	20240321	121200	35175140	5920	5920	5920	5920	91
396	20240321	121100	34636420	5930	5930	5930	5930	1
397	20240321	121000	34630490	5930	5930	5930	5930	0
398	20240321	120900	34630490	5930	5930	5930	5930	10
399	20240321	120800	34571190	5930	5930	5930	5930	0
400	20240321	120700	34571190	5930	5930	5930	5930	0
401	20240321	120600	34571190	5930	5930	5930	5930	20
402	20240321	120500	34452590	5920	5920	5920	5920	0
403	20240321	120400	34452590	5920	5920	5920	5920	72
404	20240321	120300	34026350	5920	5920	5920	5920	0
405	20240321	120200	34026350	5920	5920	5920	5920	0
406	20240321	120100	34026350	5920	5920	5920	5920	0
407	20240321	120000	34026350	5920	5920	5920	5920	0
408	20240321	115900	34026350	5920	5920	5920	5920	0
409	20240321	115800	34026350	5920	5920	5920	5920	1
410	20240321	115700	34020430	5920	5920	5920	5920	0
411	20240321	115600	34020430	5920	5920	5920	5920	0
412	20240321	115500	34020430	5920	5920	5920	5920	0
413	20240321	115400	34020430	5920	5920	5920	5920	0
414	20240321	115300	34020430	5920	5920	5920	5920	0
415	20240321	115200	34020430	5920	5920	5920	5920	0
416	20240321	115100	34020430	5920	5920	5920	5920	0
417	20240321	115000	34020430	5920	5930	5930	5920	70
418	20240321	114900	33605480	5940	5940	5940	5940	0
419	20240321	114800	33605480	5940	5940	5940	5940	0
420	20240321	114700	33605480	5940	5940	5940	5940	0
421	20240321	114600	33605480	5940	5940	5940	5940	0
422	20240321	114500	33605480	5940	5940	5940	5940	0
423	20240321	114400	33605480	5940	5940	5940	5940	0
424	20240321	114300	33605480	5940	5940	5940	5940	0
425	20240321	114200	33605480	5940	5940	5940	5940	0
426	20240321	114100	33605480	5940	5940	5940	5940	1
427	20240321	114000	33599540	5940	5940	5940	5940	4
428	20240321	113900	33575780	5930	5930	5930	5930	0
429	20240321	113800	33575780	5930	5930	5930	5930	0
430	20240321	113700	33575780	5930	5930	5930	5930	0
431	20240321	113600	33575780	5930	5930	5930	5930	0
432	20240321	113500	33575780	5930	5930	5930	5930	0
433	20240321	113400	33575780	5930	5930	5930	5930	0
434	20240321	113300	33575780	5930	5930	5930	5930	0
435	20240321	113200	33575780	5930	5930	5930	5930	0
436	20240321	113100	33575780	5930	5930	5930	5930	0
437	20240321	113000	33575780	5930	5930	5930	5930	0
438	20240321	112900	33575780	5930	5930	5930	5930	0
439	20240321	112800	33575780	5930	5930	5930	5930	0
440	20240321	112700	33575780	5930	5930	5930	5930	0
441	20240321	112600	33575780	5930	5930	5930	5930	10
442	20240321	112500	33516480	5930	5930	5930	5930	0
443	20240321	112400	33516480	5930	5930	5930	5930	0
444	20240321	112300	33516480	5930	5930	5930	5930	0
445	20240321	112200	33516480	5930	5930	5930	5930	0
446	20240321	112100	33516480	5930	5930	5930	5930	0
447	20240321	112000	33516480	5930	5930	5930	5930	0
448	20240321	111900	33516480	5930	5930	5930	5930	351
449	20240321	111800	31435050	5920	5920	5920	5920	0
450	20240321	111700	31435050	5920	5920	5920	5920	0
451	20240321	111600	31435050	5920	5920	5920	5920	0
452	20240321	111500	31435050	5920	5920	5920	5920	0
453	20240321	111400	31435050	5920	5920	5920	5920	0
454	20240321	111300	31435050	5920	5920	5920	5920	0
455	20240321	111200	31435050	5920	5920	5920	5920	0
456	20240321	111100	31435050	5920	5920	5920	5920	0
457	20240321	111000	31435050	5920	5920	5920	5920	4
458	20240321	110900	31411370	5920	5930	5930	5920	111
459	20240321	110800	30753760	5930	5930	5930	5930	1
460	20240321	110700	30747830	5930	5930	5930	5930	9
461	20240321	110600	30694460	5930	5930	5930	5930	0
462	20240321	110500	30694460	5930	5930	5930	5930	0
463	20240321	110400	30694460	5930	5930	5930	5930	0
464	20240321	110300	30694460	5930	5930	5930	5930	0
465	20240321	110200	30694460	5930	5930	5930	5930	0
466	20240321	110100	30694460	5930	5930	5930	5930	0
467	20240321	110000	30694460	5930	5930	5930	5930	0
468	20240321	105900	30694460	5930	5930	5930	5930	0
469	20240321	105800	30694460	5930	5930	5930	5930	0
470	20240321	105700	30694460	5930	5930	5930	5930	10
471	20240321	105600	30635160	5940	5940	5940	5940	23
472	20240321	105500	30498540	5920	5920	5920	5920	0
473	20240321	105400	30498540	5920	5920	5920	5920	0
474	20240321	105300	30498540	5920	5920	5920	5920	0
475	20240321	105200	30498540	5920	5920	5920	5920	0
476	20240321	105100	30498540	5920	5920	5920	5920	0
477	20240321	105000	30498540	5920	5920	5920	5920	255
478	20240321	104900	28988940	5940	5940	5940	5940	0
479	20240321	104800	28988940	5940	5940	5940	5940	0
480	20240321	104700	28988940	5940	5940	5940	5940	0
481	20240321	104600	28988940	5940	5910	5940	5910	9
482	20240321	104500	28935720	5910	5910	5910	5910	0
483	20240321	104400	28935720	5910	5910	5910	5910	0
484	20240321	104300	28935720	5910	5910	5910	5910	0
485	20240321	104200	28935720	5910	5910	5910	5910	0
486	20240321	104100	28935720	5910	5910	5910	5910	0
487	20240321	104000	28935720	5910	5930	5930	5910	84
488	20240321	103900	28438040	5930	5930	5930	5930	0
489	20240321	103800	28438040	5930	5930	5930	5930	0
490	20240321	103700	28438040	5930	5930	5930	5930	16
491	20240321	103600	28343160	5940	5940	5940	5940	28
492	20240321	103500	28176840	5940	5940	5940	5940	33
493	20240321	103400	27980820	5940	5940	5940	5940	0
494	20240321	103300	27980820	5940	5940	5940	5940	30
495	20240321	103200	27802620	5940	5940	5940	5940	0
496	20240321	103100	27802620	5940	5940	5940	5940	0
497	20240321	103000	27802620	5940	5930	5940	5930	258
498	20240321	102900	26272670	5940	5940	5940	5940	0
499	20240321	102800	26272670	5940	5940	5940	5940	0
500	20240321	102700	26272670	5940	5940	5940	5940	0
501	20240321	102600	26272670	5940	5940	5940	5940	0
502	20240321	102500	26272670	5940	5940	5940	5940	0
503	20240321	102400	26272670	5940	5940	5940	5940	0
504	20240321	102300	26272670	5940	5940	5940	5940	0
505	20240321	102200	26272670	5940	5940	5940	5940	0
506	20240321	102100	26272670	5940	5940	5940	5940	9
507	20240321	102000	26219210	5950	5950	5950	5950	0
508	20240321	101900	26219210	5950	5950	5950	5950	0
509	20240321	101800	26219210	5950	5950	5950	5950	0
510	20240321	101700	26219210	5950	5950	5950	5950	1
511	20240321	101600	26213260	5950	5950	5950	5950	0
512	20240321	101500	26213260	5950	5950	5950	5950	0
513	20240321	101400	26213260	5950	5950	5950	5950	0
514	20240321	101300	26213260	5950	5950	5950	5950	0
515	20240321	101200	26213260	5950	5950	5950	5950	0
516	20240321	101100	26213260	5950	5950	5950	5950	0
517	20240321	101000	26213260	5950	5950	5950	5950	0
518	20240321	100900	26213260	5950	5950	5950	5950	0
519	20240321	100800	26213260	5950	5950	5950	5950	0
520	20240321	100700	26213260	5950	5950	5950	5950	0
521	20240321	100600	26213260	5950	5940	5950	5940	26
522	20240321	100500	26058570	5930	5930	5930	5930	184
523	20240321	100400	24967450	5940	5940	5940	5940	0
524	20240321	100300	24967450	5940	5940	5940	5940	0
525	20240321	100200	24967450	5940	5940	5940	5940	0
526	20240321	100100	24967450	5940	5940	5940	5940	0
527	20240321	100000	24967450	5940	5950	5950	5940	128
528	20240321	095900	24206930	5950	5950	5950	5950	0
529	20240321	095800	24206930	5950	5950	5950	5950	0
530	20240321	095700	24206930	5950	5950	5950	5950	0
531	20240321	095600	24206930	5950	5950	5950	5950	0
532	20240321	095500	24206930	5950	5950	5950	5950	0
533	20240321	095400	24206930	5950	5950	5950	5950	10
534	20240321	095300	24147430	5950	5950	5950	5950	0
535	20240321	095200	24147430	5950	5950	5950	5950	0
536	20240321	095100	24147430	5950	5950	5950	5950	24
537	20240321	095000	24004630	5960	5960	5960	5960	0
538	20240321	094900	24004630	5960	5960	5960	5960	0
539	20240321	094800	24004630	5960	5960	5960	5960	0
540	20240321	094700	24004630	5960	5960	5960	5960	0
541	20240321	094600	24004630	5960	5960	5960	5960	1076
542	20240321	094500	17591670	5970	5970	5970	5970	0
543	20240321	094400	17591670	5970	5970	5970	5970	0
544	20240321	094300	17591670	5970	5970	5970	5970	1
545	20240321	094200	17585700	5970	5970	5970	5970	0
546	20240321	094100	17585700	5970	5970	5970	5970	0
547	20240321	094000	17585700	5970	5970	5970	5970	100
548	20240321	093900	16988700	5960	5960	5960	5960	0
549	20240321	093800	16988700	5960	5960	5960	5960	83
550	20240321	093700	16494020	5960	5960	5960	5960	0
551	20240321	093600	16494020	5960	5960	5960	5960	0
552	20240321	093500	16494020	5960	5960	5960	5960	0
553	20240321	093400	16494020	5960	5970	5970	5960	318
554	20240321	093300	14597050	5970	5970	5970	5970	1
555	20240321	093200	14591080	5970	5970	5970	5970	0
556	20240321	093100	14591080	5970	5970	5970	5970	0
557	20240321	093000	14591080	5970	5970	5970	5970	0
558	20240321	092900	14591080	5970	5970	5970	5970	0
559	20240321	092800	14591080	5970	5970	5970	5970	0
560	20240321	092700	14591080	5970	5960	5970	5960	263
561	20240321	092600	13022380	5940	5940	5940	5940	84
562	20240321	092500	12523420	5940	5940	5940	5940	1314
563	20240321	092400	4718260	5960	5960	5960	5960	0
564	20240321	092300	4718260	5960	5960	5960	5960	0
565	20240321	092200	4718260	5960	5960	5960	5960	0
566	20240321	092100	4718260	5960	5960	5960	5960	30
567	20240321	092000	4539460	5940	5940	5940	5940	0
568	20240321	091900	4539460	5940	5940	5940	5940	0
569	20240321	091800	4539460	5940	5940	5940	5940	0
570	20240321	091700	4539460	5940	5940	5940	5940	0
571	20240321	091600	4539460	5940	5940	5940	5940	0
572	20240321	091500	4539460	5940	5940	5940	5940	0
573	20240321	091400	4539460	5940	5940	5940	5940	100
574	20240321	091300	3945460	5940	5940	5940	5940	0
575	20240321	091200	3945460	5940	5940	5940	5940	27
576	20240321	091100	3785080	5940	5940	5940	5940	0
577	20240321	091000	3785080	5940	5940	5940	5940	16
578	20240321	090900	3690040	5940	5940	5940	5940	2
579	20240321	090800	3678160	5940	5940	5940	5940	60
580	20240321	090700	3321760	5940	5940	5940	5940	0
581	20240321	090600	3321760	5940	5940	5940	5940	0
582	20240321	090500	3321760	5940	5940	5940	5940	49
583	20240321	090400	3030700	5860	5860	5860	5860	0
584	20240321	090300	3030700	5860	5860	5860	5860	0
585	20240321	090200	3030700	5860	5960	5970	5860	307
586	20240321	090100	1224740	5860	5860	5860	5860	0
587	20240321	090000	1224740	5860	5860	5860	5860	209