KissMeData/005960/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	184600	71364640	5040	5040	5040	5040	177
3	20240424	184500	71364640	5040	5040	5040	5040	0
4	20240424	184400	71364640	5040	5040	5040	5040	0
5	20240424	184300	71364640	5040	5040	5040	5040	0
6	20240424	184200	71364640	5040	5040	5040	5040	0
7	20240424	184100	71364640	5040	5040	5040	5040	0
8	20240424	184000	71364640	5040	5040	5040	5040	0
9	20240424	183900	71364640	5040	5040	5040	5040	0
10	20240424	183800	71364640	5040	5040	5040	5040	0
11	20240424	183700	71364640	5040	5040	5040	5040	0
12	20240424	183600	71364640	5040	5040	5040	5040	0
13	20240424	183500	71364640	5040	5040	5040	5040	0
14	20240424	183400	71364640	5040	5040	5040	5040	0
15	20240424	183300	71364640	5040	5040	5040	5040	0
16	20240424	183200	71364640	5040	5040	5040	5040	0
17	20240424	183100	71364640	5040	5040	5040	5040	0
18	20240424	183000	71364640	5040	5040	5040	5040	0
19	20240424	182900	71364640	5040	5040	5040	5040	0
20	20240424	182800	71364640	5040	5040	5040	5040	0
21	20240424	182700	71364640	5040	5040	5040	5040	0
22	20240424	182600	71364640	5040	5040	5040	5040	0
23	20240424	182500	71364640	5040	5040	5040	5040	0
24	20240424	182400	71364640	5040	5040	5040	5040	0
25	20240424	182300	71364640	5040	5040	5040	5040	0
26	20240424	182200	71364640	5040	5040	5040	5040	0
27	20240424	182100	71364640	5040	5040	5040	5040	0
28	20240424	182000	71364640	5040	5040	5040	5040	0
29	20240424	181900	71364640	5040	5040	5040	5040	0
30	20240424	181800	71364640	5040	5040	5040	5040	0
31	20240424	181700	71364640	5040	5040	5040	5040	0
32	20240424	181600	71364640	5040	5040	5040	5040	177
33	20240424	181500	71364640	5040	5040	5040	5040	0
34	20240424	181400	71364640	5040	5040	5040	5040	0
35	20240424	181300	71364640	5040	5040	5040	5040	0
36	20240424	181200	71364640	5040	5040	5040	5040	0
37	20240424	181100	71364640	5040	5040	5040	5040	0
38	20240424	181000	71364640	5040	5040	5040	5040	0
39	20240424	180900	71364640	5040	5040	5040	5040	0
40	20240424	180800	71364640	5040	5040	5040	5040	0
41	20240424	180700	71364640	5040	5040	5040	5040	0
42	20240424	180600	71364640	5040	5040	5040	5040	0
43	20240424	180500	71364640	5040	5040	5040	5040	0
44	20240424	180400	71364640	5040	5040	5040	5040	0
45	20240424	180300	71364640	5040	5040	5040	5040	0
46	20240424	180200	71364640	5040	5040	5040	5040	0
47	20240424	180100	71364640	5040	5040	5040	5040	0
48	20240424	180000	71364640	5040	5040	5040	5040	0
49	20240424	175900	71364640	5040	5040	5040	5040	0
50	20240424	175800	71364640	5040	5040	5040	5040	0
51	20240424	175700	71364640	5040	5040	5040	5040	0
52	20240424	175600	71364640	5040	5040	5040	5040	0
53	20240424	175500	71364640	5040	5040	5040	5040	0
54	20240424	175400	71364640	5040	5040	5040	5040	0
55	20240424	175300	71364640	5040	5040	5040	5040	0
56	20240424	175200	71364640	5040	5040	5040	5040	0
57	20240424	175100	71364640	5040	5040	5040	5040	0
58	20240424	175000	71364640	5040	5040	5040	5040	0
59	20240424	174900	71364640	5040	5040	5040	5040	0
60	20240424	174800	71364640	5040	5040	5040	5040	0
61	20240424	174700	71364640	5040	5040	5040	5040	0
62	20240424	174600	71364640	5040	5040	5040	5040	177
63	20240424	174500	71364640	5040	5040	5040	5040	0
64	20240424	174400	71364640	5040	5040	5040	5040	0
65	20240424	174300	71364640	5040	5040	5040	5040	0
66	20240424	174200	71364640	5040	5040	5040	5040	0
67	20240424	174100	71364640	5040	5040	5040	5040	0
68	20240424	174000	71364640	5040	5040	5040	5040	0
69	20240424	173900	71364640	5040	5040	5040	5040	0
70	20240424	173800	71364640	5040	5040	5040	5040	0
71	20240424	173700	71364640	5040	5040	5040	5040	0
72	20240424	173600	71364640	5040	5040	5040	5040	0
73	20240424	173500	71364640	5040	5040	5040	5040	0
74	20240424	173400	71364640	5040	5040	5040	5040	0
75	20240424	173300	71364640	5040	5040	5040	5040	0
76	20240424	173200	71364640	5040	5040	5040	5040	0
77	20240424	173100	71364640	5040	5040	5040	5040	0
78	20240424	173000	71364640	5040	5040	5040	5040	0
79	20240424	172900	71364640	5040	5040	5040	5040	0
80	20240424	172800	71364640	5040	5040	5040	5040	0
81	20240424	172700	71364640	5040	5040	5040	5040	0
82	20240424	172600	71364640	5040	5040	5040	5040	0
83	20240424	172500	71364640	5040	5040	5040	5040	0
84	20240424	172400	71364640	5040	5040	5040	5040	0
85	20240424	172300	71364640	5040	5040	5040	5040	0
86	20240424	172200	71364640	5040	5040	5040	5040	0
87	20240424	172100	71364640	5040	5040	5040	5040	0
88	20240424	172000	71364640	5040	5040	5040	5040	0
89	20240424	171900	71364640	5040	5040	5040	5040	0
90	20240424	171800	71364640	5040	5040	5040	5040	0
91	20240424	171700	71364640	5040	5040	5040	5040	0
92	20240424	171600	71364640	5040	5040	5040	5040	177
93	20240424	171500	71364640	5040	5040	5040	5040	0
94	20240424	171400	71364640	5040	5040	5040	5040	0
95	20240424	171300	71364640	5040	5040	5040	5040	0
96	20240424	171200	71364640	5040	5040	5040	5040	0
97	20240424	171100	71364640	5040	5040	5040	5040	0
98	20240424	171000	71364640	5040	5040	5040	5040	0
99	20240424	170900	71364640	5040	5040	5040	5040	0
100	20240424	170800	71364640	5040	5040	5040	5040	0
101	20240424	170700	71364640	5040	5040	5040	5040	0
102	20240424	170600	71364640	5040	5040	5040	5040	0
103	20240424	170500	71364640	5040	5040	5040	5040	0
104	20240424	170400	71364640	5040	5040	5040	5040	0
105	20240424	170300	71364640	5040	5040	5040	5040	0
106	20240424	170200	71364640	5040	5040	5040	5040	0
107	20240424	170100	71364640	5040	5040	5040	5040	0
108	20240424	170000	71364640	5040	5040	5040	5040	0
109	20240424	165900	71364640	5040	5040	5040	5040	0
110	20240424	165800	71364640	5040	5040	5040	5040	0
111	20240424	165700	71364640	5040	5040	5040	5040	0
112	20240424	165600	71364640	5040	5040	5040	5040	0
113	20240424	165500	71364640	5040	5040	5040	5040	0
114	20240424	165400	71364640	5040	5040	5040	5040	0
115	20240424	165300	71364640	5040	5040	5040	5040	0
116	20240424	165200	71364640	5040	5040	5040	5040	0
117	20240424	165100	71364640	5040	5040	5040	5040	0
118	20240424	165000	71364640	5040	5040	5040	5040	0
119	20240424	164900	71364640	5040	5040	5040	5040	0
120	20240424	164800	71364640	5040	5040	5040	5040	0
121	20240424	164700	71364640	5040	5040	5040	5040	0
122	20240424	164600	71364640	5040	5040	5040	5040	177
123	20240424	164500	71364640	5040	5040	5040	5040	0
124	20240424	164400	71364640	5040	5040	5040	5040	0
125	20240424	164300	71364640	5040	5040	5040	5040	0
126	20240424	164200	71364640	5040	5040	5040	5040	0
127	20240424	164100	71364640	5040	5040	5040	5040	0
128	20240424	164000	71364640	5040	5040	5040	5040	0
129	20240424	163900	71364640	5040	5040	5040	5040	0
130	20240424	163800	71364640	5040	5040	5040	5040	0
131	20240424	163700	71364640	5040	5040	5040	5040	0
132	20240424	163600	71364640	5040	5040	5040	5040	0
133	20240424	163500	71364640	5040	5040	5040	5040	0
134	20240424	163400	71364640	5040	5040	5040	5040	0
135	20240424	163300	71364640	5040	5040	5040	5040	0
136	20240424	163200	71364640	5040	5040	5040	5040	0
137	20240424	163100	71364640	5040	5040	5040	5040	0
138	20240424	163000	71364640	5040	5040	5040	5040	0
139	20240424	162900	71364640	5040	5040	5040	5040	0
140	20240424	162800	71364640	5040	5040	5040	5040	0
141	20240424	162700	71364640	5040	5040	5040	5040	0
142	20240424	162600	71364640	5040	5040	5040	5040	0
143	20240424	162500	71364640	5040	5040	5040	5040	0
144	20240424	162400	71364640	5040	5040	5040	5040	0
145	20240424	162300	71364640	5040	5040	5040	5040	0
146	20240424	162200	71364640	5040	5040	5040	5040	0
147	20240424	162100	71364640	5040	5040	5040	5040	0
148	20240424	162000	71364640	5040	5040	5040	5040	0
149	20240424	161900	71364640	5040	5040	5040	5040	0
150	20240424	161800	71364640	5040	5040	5040	5040	0
151	20240424	161700	71364640	5040	5040	5040	5040	0
152	20240424	161600	71364640	5040	5040	5040	5040	177
153	20240424	161500	71364640	5040	5040	5040	5040	0
154	20240424	161400	71364640	5040	5040	5040	5040	0
155	20240424	161300	71364640	5040	5040	5040	5040	0
156	20240424	161200	71364640	5040	5040	5040	5040	0
157	20240424	161100	71364640	5040	5040	5040	5040	0
158	20240424	161000	71364640	5040	5040	5040	5040	0
159	20240424	160900	71364640	5040	5040	5040	5040	0
160	20240424	160800	71364640	5040	5040	5040	5040	0
161	20240424	160700	71364640	5040	5040	5040	5040	0
162	20240424	160600	71364640	5040	5040	5040	5040	0
163	20240424	160500	71364640	5040	5040	5040	5040	0
164	20240424	160400	71364640	5040	5040	5040	5040	0
165	20240424	160300	71364640	5040	5040	5040	5040	0
166	20240424	160200	71364640	5040	5040	5040	5040	0
167	20240424	160100	71364640	5040	5040	5040	5040	0
168	20240424	160000	71364640	5040	5040	5040	5040	0
169	20240424	155900	71364640	5040	5040	5040	5040	0
170	20240424	155800	71364640	5040	5040	5040	5040	0
171	20240424	155700	71364640	5040	5040	5040	5040	0
172	20240424	155600	71364640	5040	5040	5040	5040	0
173	20240424	155500	71364640	5040	5040	5040	5040	0
174	20240424	155400	71364640	5040	5040	5040	5040	0
175	20240424	155300	71364640	5040	5040	5040	5040	0
176	20240424	155200	71364640	5040	5040	5040	5040	0
177	20240424	155100	71364640	5040	5040	5040	5040	0
178	20240424	155000	71364640	5040	5040	5040	5040	0
179	20240424	154900	71364640	5040	5040	5040	5040	0
180	20240424	154800	71364640	5040	5040	5040	5040	0
181	20240424	154700	71364640	5040	5040	5040	5040	0
182	20240424	154600	71364640	5040	5040	5040	5040	177
183	20240424	154500	71364640	5040	5040	5040	5040	0
184	20240424	154400	71364640	5040	5040	5040	5040	0
185	20240424	154300	71364640	5040	5040	5040	5040	0
186	20240424	154200	71364640	5040	5040	5040	5040	0
187	20240424	154100	71364640	5040	5040	5040	5040	0
188	20240424	154000	71364640	5040	5040	5040	5040	0
189	20240424	153900	71364640	5040	5040	5040	5040	0
190	20240424	153800	71364640	5040	5040	5040	5040	0
191	20240424	153700	71364640	5040	5040	5040	5040	0
192	20240424	153600	71364640	5040	5040	5040	5040	0
193	20240424	153500	71364640	5040	5040	5040	5040	0
194	20240424	153400	71364640	5040	5040	5040	5040	0
195	20240424	153300	71364640	5040	5040	5040	5040	0
196	20240424	153200	71364640	5040	5040	5040	5040	0
197	20240424	153100	71364640	5040	5040	5040	5040	0
198	20240424	153000	71364640	5040	5040	5040	5040	177
199	20240424	152900	70472560	5040	5040	5040	5040	0
200	20240424	152800	70472560	5040	5040	5040	5040	0
201	20240424	152700	70472560	5040	5040	5040	5040	0
202	20240424	152600	70472560	5040	5040	5040	5040	0
203	20240424	152500	70472560	5040	5040	5040	5040	0
204	20240424	152400	70472560	5040	5040	5040	5040	0
205	20240424	152300	70472560	5040	5040	5040	5040	0
206	20240424	152200	70472560	5040	5040	5040	5040	0
207	20240424	152100	70472560	5040	5040	5040	5040	0
208	20240424	152000	70472560	5040	5040	5040	5040	0
209	20240424	151900	70472560	5040	5010	5040	5010	52
210	20240424	151800	70211410	5020	5020	5020	5020	10
211	20240424	151700	70161210	5040	5040	5040	5040	107
212	20240424	151600	69621930	5040	5040	5040	5040	0
213	20240424	151500	69621930	5040	5040	5040	5040	4
214	20240424	151400	69601770	5040	5040	5040	5040	6
215	20240424	151300	69571530	5040	5040	5040	5040	114
216	20240424	151200	68996970	5040	5040	5040	5040	4
217	20240424	151100	68976810	5040	5040	5040	5040	5
218	20240424	151000	68951610	5010	5020	5020	5010	40
219	20240424	150900	68751000	5040	5040	5040	5040	5
220	20240424	150800	68725800	5040	5040	5040	5040	5
221	20240424	150700	68700600	5040	5040	5040	5040	1
222	20240424	150600	68695560	5040	5040	5040	5040	3
223	20240424	150500	68680440	5040	5030	5040	5030	14
224	20240424	150400	68609980	5040	5040	5040	5040	1
225	20240424	150300	68604940	5040	5040	5040	5040	3
226	20240424	150200	68589820	5040	5030	5040	5030	14
227	20240424	150100	68519390	5030	5030	5030	5030	0
228	20240424	150000	68519390	5030	5030	5030	5030	41
229	20240424	145900	68313160	5030	5030	5030	5030	1
230	20240424	145800	68308130	5030	5030	5030	5030	5
231	20240424	145700	68282980	5030	5030	5030	5030	43
232	20240424	145600	68066690	5030	5030	5030	5030	174
233	20240424	145500	67191470	5030	5030	5030	5030	6
234	20240424	145400	67161290	5030	5030	5030	5030	3
235	20240424	145300	67146200	5030	5030	5030	5030	4
236	20240424	145200	67126080	5030	5030	5030	5020	9
237	20240424	145100	67080850	5030	5030	5030	5030	17
238	20240424	145000	66995340	5030	5030	5030	5030	0
239	20240424	144900	66995340	5030	5030	5030	5030	6
240	20240424	144800	66965160	5030	5030	5030	5030	3
241	20240424	144700	66950070	5030	5030	5030	5030	1
242	20240424	144600	66945040	5030	5030	5030	5030	4
243	20240424	144500	66924920	5030	5030	5030	5030	0
244	20240424	144400	66924920	5030	5030	5030	5030	5
245	20240424	144300	66899770	5030	5030	5030	5030	5
246	20240424	144200	66874620	5030	5030	5030	5030	1
247	20240424	144100	66869590	5030	5030	5030	5030	3
248	20240424	144000	66854500	5040	5040	5040	5040	4
249	20240424	143900	66834340	5030	5030	5030	5030	1
250	20240424	143800	66829310	5040	5040	5040	5040	4
251	20240424	143700	66809150	5040	5040	5040	5040	7
252	20240424	143600	66773870	5040	5040	5040	5040	0
253	20240424	143500	66773870	5040	5020	5040	5020	329
254	20240424	143400	65122250	5030	5030	5030	5030	19
255	20240424	143300	65026680	5030	5030	5030	5030	1
256	20240424	143200	65021650	5030	5030	5030	5030	5
257	20240424	143100	64996500	5030	5040	5040	5030	43
258	20240424	143000	64780160	5030	5030	5030	5030	7
259	20240424	142900	64744950	5040	5040	5040	5040	4
260	20240424	142800	64724790	5040	5040	5040	5040	0
261	20240424	142700	64724790	5040	5040	5040	5040	7
262	20240424	142600	64689510	5040	5040	5040	5040	2
263	20240424	142500	64679430	5040	5040	5040	5040	0
264	20240424	142400	64679430	5040	5040	5040	5040	5
265	20240424	142300	64654230	5040	5040	5040	5040	3
266	20240424	142200	64639110	5040	5040	5040	5040	1
267	20240424	142100	64634070	5040	5040	5040	5040	4
268	20240424	142000	64613910	5040	5040	5040	5040	5
269	20240424	141900	64588710	5040	5030	5040	5030	108
270	20240424	141800	64045460	5030	5030	5030	5030	5
271	20240424	141700	64020310	5030	5030	5030	5030	18
272	20240424	141600	63929770	5020	5020	5020	5020	789
273	20240424	141500	59968990	5020	5020	5020	5020	5
274	20240424	141400	59943890	5020	5020	5020	5020	1
275	20240424	141300	59938870	5020	5020	5020	5020	3
276	20240424	141200	59923810	5020	5020	5020	5020	5
277	20240424	141100	59898710	5020	5020	5020	5020	0
278	20240424	141000	59898710	5020	5020	5020	5010	21
279	20240424	140900	59793460	5020	5020	5020	5020	6
280	20240424	140800	59763340	5020	5020	5020	5020	0
281	20240424	140700	59763340	5020	5020	5020	5020	14
282	20240424	140600	59693060	5020	5020	5020	5020	6
283	20240424	140500	59662940	5020	5020	5020	5020	0
284	20240424	140400	59662940	5020	5020	5020	5020	3
285	20240424	140300	59647880	5030	5030	5030	5030	6
286	20240424	140200	59617700	5030	5030	5030	5030	1
287	20240424	140100	59612670	5030	5030	5030	5030	3
288	20240424	140000	59597580	5030	5030	5030	5030	18
289	20240424	135900	59507040	5030	5030	5030	5030	20
290	20240424	135800	59406440	5030	5030	5030	5030	0
291	20240424	135700	59406440	5030	5030	5030	5030	0
292	20240424	135600	59406440	5030	5030	5030	5030	0
293	20240424	135500	59406440	5030	5030	5030	5030	0
294	20240424	135400	59406440	5030	5030	5030	5030	116
295	20240424	135300	58822960	5010	5010	5010	5010	0
296	20240424	135200	58822960	5010	5020	5020	5010	600
297	20240424	135100	55815160	5030	5030	5030	5030	0
298	20240424	135000	55815160	5030	5030	5030	5030	0
299	20240424	134900	55815160	5030	5030	5030	5030	0
300	20240424	134800	55815160	5030	5030	5030	5030	0
301	20240424	134700	55815160	5030	5030	5030	5030	0
302	20240424	134600	55815160	5030	5030	5030	5030	0
303	20240424	134500	55815160	5030	5030	5030	5030	0
304	20240424	134400	55815160	5030	5030	5030	5030	0
305	20240424	134300	55815160	5030	5030	5030	5030	21
306	20240424	134200	55709530	5030	5030	5030	5030	3
307	20240424	134100	55694440	5030	5030	5030	5030	0
308	20240424	134000	55694440	5030	5030	5030	5030	300
309	20240424	133900	54185440	5030	5030	5030	5030	0
310	20240424	133800	54185440	5030	5030	5030	5030	120
311	20240424	133700	53581840	5030	5020	5030	5020	7
312	20240424	133600	53546690	5020	5020	5020	5020	10
313	20240424	133500	53496490	5010	5010	5010	5010	0
314	20240424	133400	53496490	5010	5010	5010	5010	1
315	20240424	133300	53491480	5020	5020	5020	5020	0
316	20240424	133200	53491480	5020	5020	5020	5020	0
317	20240424	133100	53491480	5020	5020	5020	5020	5
318	20240424	133000	53466380	5020	5020	5020	5020	0
319	20240424	132900	53466380	5020	5020	5020	5020	5
320	20240424	132800	53441280	5020	5020	5020	5020	1
321	20240424	132700	53436260	5020	5020	5020	5020	61
322	20240424	132600	53130040	5020	5020	5020	5020	14
323	20240424	132500	53059760	5020	5020	5020	5020	0
324	20240424	132400	53059760	5020	5020	5020	5020	15
325	20240424	132300	52984460	5020	5010	5020	5010	71
326	20240424	132200	52628650	5030	5030	5030	5030	0
327	20240424	132100	52628650	5030	5030	5030	5030	0
328	20240424	132000	52628650	5030	5030	5030	5030	0
329	20240424	131900	52628650	5030	5030	5030	5030	0
330	20240424	131800	52628650	5030	5030	5030	5030	0
331	20240424	131700	52628650	5030	5030	5030	5030	0
332	20240424	131600	52628650	5030	5030	5030	5030	0
333	20240424	131500	52628650	5030	5030	5030	5030	0
334	20240424	131400	52628650	5030	5030	5030	5030	0
335	20240424	131300	52628650	5030	5030	5030	5030	0
336	20240424	131200	52628650	5030	5030	5030	5030	0
337	20240424	131100	52628650	5030	5030	5030	5030	0
338	20240424	131000	52628650	5030	5030	5030	5030	0
339	20240424	130900	52628650	5030	5020	5030	5020	14
340	20240424	130800	52558280	5010	5010	5010	5010	88
341	20240424	130700	52117400	5020	5020	5020	5020	0
342	20240424	130600	52117400	5020	5020	5020	5020	0
343	20240424	130500	52117400	5020	5020	5020	5020	0
344	20240424	130400	52117400	5020	5020	5020	5020	0
345	20240424	130300	52117400	5020	5020	5020	5020	0
346	20240424	130200	52117400	5020	5020	5020	5020	0
347	20240424	130100	52117400	5020	5020	5020	5020	0
348	20240424	130000	52117400	5020	5020	5020	5020	0
349	20240424	125900	52117400	5020	5020	5020	5020	51
350	20240424	125800	51861380	5030	5030	5030	5030	1
351	20240424	125700	51856350	5020	5020	5020	5020	1
352	20240424	125600	51851330	5030	5030	5030	5030	0
353	20240424	125500	51851330	5030	5030	5030	5030	0
354	20240424	125400	51851330	5030	5030	5030	5030	0
355	20240424	125300	51851330	5030	5030	5030	5030	6
356	20240424	125200	51821150	5030	5030	5030	5030	14
357	20240424	125100	51750730	5030	5030	5030	5030	0
358	20240424	125000	51750730	5030	5030	5030	5030	0
359	20240424	124900	51750730	5030	5030	5030	5030	40
360	20240424	124800	51549530	5010	5010	5010	5010	10
361	20240424	124700	51499430	5010	5010	5010	5010	0
362	20240424	124600	51499430	5010	5010	5010	5010	0
363	20240424	124500	51499430	5010	5010	5010	5010	6
364	20240424	124400	51469370	5040	5040	5040	5040	1
365	20240424	124300	51464330	5040	5040	5040	5040	0
366	20240424	124200	51464330	5040	5040	5040	5040	0
367	20240424	124100	51464330	5040	5040	5040	5040	0
368	20240424	124000	51464330	5040	5040	5040	5040	0
369	20240424	123900	51464330	5040	5040	5040	5040	0
370	20240424	123800	51464330	5040	5040	5040	5040	0
371	20240424	123700	51464330	5040	5040	5040	5040	0
372	20240424	123600	51464330	5040	5040	5040	5040	0
373	20240424	123500	51464330	5040	5020	5040	5020	14
374	20240424	123400	51393920	5010	5010	5010	5010	0
375	20240424	123300	51393920	5010	5020	5020	5010	6
376	20240424	123200	51363850	5020	5020	5020	5020	0
377	20240424	123100	51363850	5020	5020	5020	5020	0
378	20240424	123000	51363850	5020	5020	5020	5020	0
379	20240424	122900	51363850	5020	5020	5020	5020	0
380	20240424	122800	51363850	5020	5020	5020	5020	0
381	20240424	122700	51363850	5020	5020	5020	5020	0
382	20240424	122600	51363850	5020	5020	5020	5020	0
383	20240424	122500	51363850	5020	5020	5020	5020	0
384	20240424	122400	51363850	5020	5020	5020	5020	0
385	20240424	122300	51363850	5020	5020	5020	5020	17
386	20240424	122200	51278510	5040	5040	5040	5040	0
387	20240424	122100	51278510	5040	5040	5040	5040	0
388	20240424	122000	51278510	5040	5040	5040	5040	0
389	20240424	121900	51278510	5040	5040	5040	5040	0
390	20240424	121800	51278510	5040	5020	5040	5020	14
391	20240424	121700	51207990	5010	5010	5010	5010	0
392	20240424	121600	51207990	5010	5010	5010	5010	0
393	20240424	121500	51207990	5010	5010	5010	5010	55
394	20240424	121400	50932440	5010	5040	5040	5010	26
395	20240424	121300	50801430	5040	5040	5040	5040	1
396	20240424	121200	50796390	5040	5040	5040	5040	0
397	20240424	121100	50796390	5040	5040	5040	5040	3
398	20240424	121000	50781270	5010	5010	5010	5010	0
399	20240424	120900	50781270	5010	5020	5020	5010	16
400	20240424	120800	50700960	5040	5040	5040	5040	0
401	20240424	120700	50700960	5040	5040	5040	5040	0
402	20240424	120600	50700960	5040	5040	5040	5040	0
403	20240424	120500	50700960	5040	5040	5040	5040	0
404	20240424	120400	50700960	5040	5040	5040	5040	0
405	20240424	120300	50700960	5040	5040	5040	5040	0
406	20240424	120200	50700960	5040	5040	5040	5040	0
407	20240424	120100	50700960	5040	5040	5040	5040	164
408	20240424	120000	49874400	5040	5040	5040	5040	0
409	20240424	115900	49874400	5040	5040	5040	5040	0
410	20240424	115800	49874400	5040	5030	5040	5030	10
411	20240424	115700	49824030	5020	5020	5020	5020	0
412	20240424	115600	49824030	5020	5020	5020	5020	0
413	20240424	115500	49824030	5020	5020	5020	5020	0
414	20240424	115400	49824030	5020	5040	5040	5020	2
415	20240424	115300	49813970	5040	5040	5040	5040	16
416	20240424	115200	49733330	5040	5040	5040	5040	0
417	20240424	115100	49733330	5040	5040	5040	5040	0
418	20240424	115000	49733330	5040	5040	5040	5040	0
419	20240424	114900	49733330	5040	5040	5040	5040	0
420	20240424	114800	49733330	5040	5040	5040	5040	0
421	20240424	114700	49733330	5040	5040	5040	5040	0
422	20240424	114600	49733330	5040	5040	5040	5040	0
423	20240424	114500	49733330	5040	5040	5040	5040	1
424	20240424	114400	49728290	5050	5050	5050	5050	177
425	20240424	114300	48834440	5050	5050	5050	5050	0
426	20240424	114200	48834440	5050	5050	5050	5050	0
427	20240424	114100	48834440	5050	5020	5050	5010	21
428	20240424	114000	48728650	5020	5030	5030	5020	47
429	20240424	113900	48492310	5050	5050	5050	5050	0
430	20240424	113800	48492310	5050	5050	5050	5050	0
431	20240424	113700	48492310	5050	5040	5050	5040	20
432	20240424	113600	48391490	5050	5050	5050	5050	63
433	20240424	113500	48073340	5050	5050	5050	5050	0
434	20240424	113400	48073340	5050	5050	5050	5050	0
435	20240424	113300	48073340	5050	5040	5050	5040	487
436	20240424	113200	45617810	5040	5040	5040	5040	5
437	20240424	113100	45592610	5040	5050	5050	5040	354
438	20240424	113000	43808210	5040	5040	5040	5040	518
439	20240424	112900	41197490	5030	5030	5030	5030	163
440	20240424	112800	40377600	5030	5030	5030	5030	0
441	20240424	112700	40377600	5030	5030	5030	5030	14
442	20240424	112600	40307180	5030	5030	5030	5030	2
443	20240424	112500	40297120	5020	5030	5030	5020	3
444	20240424	112400	40282040	5030	5020	5030	5020	17
445	20240424	112300	40196670	5030	5040	5040	5030	18
446	20240424	112200	40106110	5030	5030	5030	5030	248
447	20240424	112100	38858670	5030	5030	5030	5030	11
448	20240424	112000	38803340	5030	5030	5030	5030	103
449	20240424	111900	38285250	5030	5030	5030	5030	105
450	20240424	111800	37757100	5030	5030	5030	5030	10
451	20240424	111700	37706800	5030	5030	5030	5030	0
452	20240424	111600	37706800	5030	5030	5030	5030	162
453	20240424	111500	36891940	5030	5030	5030	5030	6
454	20240424	111400	36861760	5030	5020	5030	5020	12
455	20240424	111300	36801490	5020	5020	5020	5020	10
456	20240424	111200	36751290	5020	5020	5020	5020	10
457	20240424	111100	36701090	5020	5020	5020	5020	0
458	20240424	111000	36701090	5020	5020	5020	5020	74
459	20240424	110900	36329610	5020	5030	5030	5020	51
460	20240424	110800	36073140	5030	5020	5030	5010	319
461	20240424	110700	34469610	5020	5020	5020	5020	210
462	20240424	110600	33415410	5020	5020	5020	5020	10
463	20240424	110500	33365210	5020	5020	5020	5020	2
464	20240424	110400	33355170	5020	5020	5020	5020	0
465	20240424	110300	33355170	5020	5020	5020	5020	0
466	20240424	110200	33355170	5020	5020	5020	5020	0
467	20240424	110100	33355170	5020	5020	5020	5020	97
468	20240424	110000	32868230	5020	5010	5020	5010	200
469	20240424	105900	31864820	5010	5010	5010	5010	0
470	20240424	105800	31864820	5010	5010	5010	5010	90
471	20240424	105700	31413920	5010	5010	5010	5000	29
472	20240424	105600	31268830	5000	5000	5000	5000	999
473	20240424	105500	26273830	5000	5000	5000	5000	0
474	20240424	105400	26273830	5000	5000	5000	5000	120
475	20240424	105300	25673830	5000	5000	5000	5000	40
476	20240424	105200	25473830	5000	5000	5000	5000	27
477	20240424	105100	25338830	5000	5000	5000	5000	30
478	20240424	105000	25188830	5000	5000	5000	5000	3
479	20240424	104900	25173830	5000	5000	5000	5000	0
480	20240424	104800	25173830	5000	5000	5000	5000	0
481	20240424	104700	25173830	5000	5000	5000	5000	0
482	20240424	104600	25173830	5000	5000	5000	5000	111
483	20240424	104500	24618830	5000	5000	5000	5000	5
484	20240424	104400	24593830	5000	5000	5000	5000	269
485	20240424	104300	23248830	5000	5000	5000	5000	0
486	20240424	104200	23248830	5000	5000	5000	5000	0
487	20240424	104100	23248830	5000	5000	5000	5000	1557
488	20240424	104000	15463830	4990	4990	4995	4990	1317
489	20240424	103900	8888695	4990	4990	4990	4990	0
490	20240424	103800	8888695	4990	4990	4990	4990	51
491	20240424	103700	8634205	4990	4990	4990	4990	45
492	20240424	103600	8409655	4990	4990	4990	4990	15
493	20240424	103500	8334805	4990	4990	4990	4990	0
494	20240424	103400	8334805	4990	4990	4990	4990	10
495	20240424	103300	8284905	4990	4990	4990	4990	0
496	20240424	103200	8284905	4990	4990	4990	4990	0
497	20240424	103100	8284905	4990	4990	4990	4990	0
498	20240424	103000	8284905	4990	4990	4990	4990	1
499	20240424	102900	8279915	4985	4985	4985	4985	6
500	20240424	102800	8250005	4985	4985	4985	4985	0
501	20240424	102700	8250005	4985	4985	4985	4985	0
502	20240424	102600	8250005	4985	4985	4985	4985	0
503	20240424	102500	8250005	4985	4985	4985	4985	0
504	20240424	102400	8250005	4985	4985	4985	4985	0
505	20240424	102300	8250005	4985	4985	4985	4985	3
506	20240424	102200	8235050	4985	4985	4985	4985	1
507	20240424	102100	8230065	4980	4985	4985	4980	21
508	20240424	102000	8125385	4985	4985	4985	4985	12
509	20240424	101900	8065565	4985	4985	4985	4985	15
510	20240424	101800	7990790	4985	4985	4985	4985	350
511	20240424	101700	6246040	4985	4985	4985	4985	0
512	20240424	101600	6246040	4985	4985	4985	4985	1
513	20240424	101500	6241055	4990	4990	4990	4990	16
514	20240424	101400	6161215	4990	4990	4990	4990	300
515	20240424	101300	4664215	4990	4990	4990	4990	0
516	20240424	101200	4664215	4990	4990	4990	4990	2
517	20240424	101100	4654235	4990	4990	4990	4990	0
518	20240424	101000	4654235	4990	4990	4990	4990	100
519	20240424	100900	4155235	4990	4990	4990	4990	1
520	20240424	100800	4150245	4990	4990	4990	4990	0
521	20240424	100700	4150245	4990	4990	4990	4990	35
522	20240424	100600	3975595	4990	4990	4990	4990	1
523	20240424	100500	3970605	4990	4990	4990	4990	27
524	20240424	100400	3835875	4990	4990	4990	4990	31
525	20240424	100300	3681185	4990	4990	4990	4990	5
526	20240424	100200	3656235	4990	4990	4990	4990	21
527	20240424	100100	3551445	4990	4990	4990	4990	11
528	20240424	100000	3496555	4990	4990	4990	4990	0
529	20240424	095900	3496555	4990	4990	4990	4990	0
530	20240424	095800	3496555	4990	4990	4990	4990	2
531	20240424	095700	3486575	4990	4990	4990	4990	0
532	20240424	095600	3486575	4990	4990	4990	4990	0
533	20240424	095500	3486575	4990	4990	4990	4990	0
534	20240424	095400	3486575	4990	4990	4990	4990	30
535	20240424	095300	3336875	4985	4985	4985	4985	0
536	20240424	095200	3336875	4985	4985	4985	4985	3
537	20240424	095100	3321920	4985	4985	4985	4985	0
538	20240424	095000	3321920	4985	4985	4985	4985	0
539	20240424	094900	3321920	4985	4990	4990	4985	21
540	20240424	094800	3217135	4990	4990	4990	4990	0
541	20240424	094700	3217135	4990	4990	4990	4990	0
542	20240424	094600	3217135	4990	4990	4990	4990	1
543	20240424	094500	3212145	4990	4990	4990	4990	16
544	20240424	094400	3132305	4985	4985	4985	4985	0
545	20240424	094300	3132305	4985	4985	4985	4985	0
546	20240424	094200	3132305	4985	4985	4985	4985	0
547	20240424	094100	3132305	4985	4985	4985	4985	0
548	20240424	094000	3132305	4985	4985	4985	4985	6
549	20240424	093900	3102395	4990	4990	4990	4985	71
550	20240424	093800	2748425	4985	4985	4985	4985	86
551	20240424	093700	2319715	4985	4985	4985	4985	0
552	20240424	093600	2319715	4985	4985	4985	4985	0
553	20240424	093500	2319715	4985	4985	4985	4985	1
554	20240424	093400	2314730	4985	4985	4985	4985	0
555	20240424	093300	2314730	4985	4985	4985	4985	6
556	20240424	093200	2284820	4985	4985	4985	4985	0
557	20240424	093100	2284820	4985	4985	4985	4985	3
558	20240424	093000	2269865	4990	4990	4990	4990	2
559	20240424	092900	2259885	4990	4990	4990	4990	2
560	20240424	092800	2249905	4990	4990	4990	4990	0
561	20240424	092700	2249905	4990	4990	4990	4990	0
562	20240424	092600	2249905	4990	4990	4990	4990	62
563	20240424	092500	1940525	4990	4990	4990	4990	0
564	20240424	092400	1940525	4990	4990	4990	4990	0
565	20240424	092300	1940525	4990	4990	4990	4990	0
566	20240424	092200	1940525	4990	4985	4990	4985	90
567	20240424	092100	1491435	4985	4985	4985	4985	1
568	20240424	092000	1486450	4980	4980	4980	4980	0
569	20240424	091900	1486450	4980	4985	4985	4980	10
570	20240424	091800	1436605	4980	4980	4980	4980	0
571	20240424	091700	1436605	4980	4980	4980	4980	0
572	20240424	091600	1436605	4980	4980	4980	4980	0
573	20240424	091500	1436605	4980	4980	4980	4980	0
574	20240424	091400	1436605	4980	4980	4980	4980	0
575	20240424	091300	1436605	4980	4980	4980	4980	0
576	20240424	091200	1436605	4980	4980	4980	4980	0
577	20240424	091100	1436605	4980	4980	4980	4980	0
578	20240424	091000	1436605	4980	4980	4980	4980	22
579	20240424	090900	1327045	4990	4990	4990	4990	0
580	20240424	090800	1327045	4990	4990	4990	4980	14
581	20240424	090700	1257285	4990	4990	4990	4990	1
582	20240424	090600	1252295	4990	4990	4990	4990	0
583	20240424	090500	1252295	4990	4990	4990	4990	0
584	20240424	090400	1252295	4990	4990	4990	4990	8
585	20240424	090300	1212375	4990	4990	4990	4990	42
586	20240424	090200	1002795	4990	4990	4990	4990	162
587	20240424	090100	194415	4985	4985	4985	4985	0
588	20240424	090000	194415	4985	4985	4985	4985	39