KissMeData/005740/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	184300	115320050	5880	5880	5880	5880	55
3	20240415	184200	115320050	5880	5880	5880	5880	0
4	20240415	184100	115320050	5880	5880	5880	5880	0
5	20240415	184000	115320050	5880	5880	5880	5880	0
6	20240415	183900	115320050	5880	5880	5880	5880	0
7	20240415	183800	115320050	5880	5880	5880	5880	0
8	20240415	183700	115320050	5880	5880	5880	5880	0
9	20240415	183600	115320050	5880	5880	5880	5880	0
10	20240415	183500	115320050	5880	5880	5880	5880	0
11	20240415	183400	115320050	5880	5880	5880	5880	0
12	20240415	183300	115320050	5880	5880	5880	5880	0
13	20240415	183200	115320050	5880	5880	5880	5880	0
14	20240415	183100	115320050	5880	5880	5880	5880	0
15	20240415	183000	115320050	5880	5880	5880	5880	0
16	20240415	182900	115320050	5880	5880	5880	5880	0
17	20240415	182800	115320050	5880	5880	5880	5880	0
18	20240415	182700	115320050	5880	5880	5880	5880	0
19	20240415	182600	115320050	5880	5880	5880	5880	0
20	20240415	182500	115320050	5880	5880	5880	5880	0
21	20240415	182400	115320050	5880	5880	5880	5880	0
22	20240415	182300	115320050	5880	5880	5880	5880	0
23	20240415	182200	115320050	5880	5880	5880	5880	0
24	20240415	182100	115320050	5880	5880	5880	5880	0
25	20240415	182000	115320050	5880	5880	5880	5880	0
26	20240415	181900	115320050	5880	5880	5880	5880	0
27	20240415	181800	115320050	5880	5880	5880	5880	0
28	20240415	181700	115320050	5880	5880	5880	5880	0
29	20240415	181600	115320050	5880	5880	5880	5880	0
30	20240415	181500	115320050	5880	5880	5880	5880	0
31	20240415	181400	115320050	5880	5880	5880	5880	0
32	20240415	181300	115320050	5880	5880	5880	5880	55
33	20240415	181200	115320050	5880	5880	5880	5880	0
34	20240415	181100	115320050	5880	5880	5880	5880	0
35	20240415	181000	115320050	5880	5880	5880	5880	0
36	20240415	180900	115320050	5880	5880	5880	5880	0
37	20240415	180800	115320050	5880	5880	5880	5880	0
38	20240415	180700	115320050	5880	5880	5880	5880	0
39	20240415	180600	115320050	5880	5880	5880	5880	0
40	20240415	180500	115320050	5880	5880	5880	5880	0
41	20240415	180400	115320050	5880	5880	5880	5880	0
42	20240415	180300	115320050	5880	5880	5880	5880	0
43	20240415	180200	115320050	5880	5880	5880	5880	0
44	20240415	180100	115320050	5880	5880	5880	5880	0
45	20240415	180000	115320050	5880	5880	5880	5880	0
46	20240415	175900	115320050	5880	5880	5880	5880	0
47	20240415	175800	115320050	5880	5880	5880	5880	0
48	20240415	175700	115320050	5880	5880	5880	5880	0
49	20240415	175600	115320050	5880	5880	5880	5880	0
50	20240415	175500	115320050	5880	5880	5880	5880	0
51	20240415	175400	115320050	5880	5880	5880	5880	0
52	20240415	175300	115320050	5880	5880	5880	5880	0
53	20240415	175200	115320050	5880	5880	5880	5880	0
54	20240415	175100	115320050	5880	5880	5880	5880	0
55	20240415	175000	115320050	5880	5880	5880	5880	0
56	20240415	174900	115320050	5880	5880	5880	5880	0
57	20240415	174800	115320050	5880	5880	5880	5880	0
58	20240415	174700	115320050	5880	5880	5880	5880	0
59	20240415	174600	115320050	5880	5880	5880	5880	0
60	20240415	174500	115320050	5880	5880	5880	5880	0
61	20240415	174400	115320050	5880	5880	5880	5880	0
62	20240415	174300	115320050	5880	5880	5880	5880	55
63	20240415	174200	115320050	5880	5880	5880	5880	0
64	20240415	174100	115320050	5880	5880	5880	5880	0
65	20240415	174000	115320050	5880	5880	5880	5880	0
66	20240415	173900	115320050	5880	5880	5880	5880	0
67	20240415	173800	115320050	5880	5880	5880	5880	0
68	20240415	173700	115320050	5880	5880	5880	5880	0
69	20240415	173600	115320050	5880	5880	5880	5880	0
70	20240415	173500	115320050	5880	5880	5880	5880	0
71	20240415	173400	115320050	5880	5880	5880	5880	0
72	20240415	173300	115320050	5880	5880	5880	5880	0
73	20240415	173200	115320050	5880	5880	5880	5880	0
74	20240415	173100	115320050	5880	5880	5880	5880	0
75	20240415	173000	115320050	5880	5880	5880	5880	0
76	20240415	172900	115320050	5880	5880	5880	5880	0
77	20240415	172800	115320050	5880	5880	5880	5880	0
78	20240415	172700	115320050	5880	5880	5880	5880	0
79	20240415	172600	115320050	5880	5880	5880	5880	0
80	20240415	172500	115320050	5880	5880	5880	5880	0
81	20240415	172400	115320050	5880	5880	5880	5880	0
82	20240415	172300	115320050	5880	5880	5880	5880	0
83	20240415	172200	115320050	5880	5880	5880	5880	0
84	20240415	172100	115320050	5880	5880	5880	5880	0
85	20240415	172000	115320050	5880	5880	5880	5880	0
86	20240415	171900	115320050	5880	5880	5880	5880	0
87	20240415	171800	115320050	5880	5880	5880	5880	0
88	20240415	171700	115320050	5880	5880	5880	5880	0
89	20240415	171600	115320050	5880	5880	5880	5880	0
90	20240415	171500	115320050	5880	5880	5880	5880	0
91	20240415	171400	115320050	5880	5880	5880	5880	0
92	20240415	171300	115320050	5880	5880	5880	5880	55
93	20240415	171200	115320050	5880	5880	5880	5880	0
94	20240415	171100	115320050	5880	5880	5880	5880	0
95	20240415	171000	115320050	5880	5880	5880	5880	0
96	20240415	170900	115320050	5880	5880	5880	5880	0
97	20240415	170800	115320050	5880	5880	5880	5880	0
98	20240415	170700	115320050	5880	5880	5880	5880	0
99	20240415	170600	115320050	5880	5880	5880	5880	0
100	20240415	170500	115320050	5880	5880	5880	5880	0
101	20240415	170400	115320050	5880	5880	5880	5880	0
102	20240415	170300	115320050	5880	5880	5880	5880	0
103	20240415	170200	115320050	5880	5880	5880	5880	0
104	20240415	170100	115320050	5880	5880	5880	5880	0
105	20240415	170000	115320050	5880	5880	5880	5880	0
106	20240415	165900	115320050	5880	5880	5880	5880	0
107	20240415	165800	115320050	5880	5880	5880	5880	0
108	20240415	165700	115320050	5880	5880	5880	5880	0
109	20240415	165600	115320050	5880	5880	5880	5880	0
110	20240415	165500	115320050	5880	5880	5880	5880	0
111	20240415	165400	115320050	5880	5880	5880	5880	0
112	20240415	165300	115320050	5880	5880	5880	5880	0
113	20240415	165200	115320050	5880	5880	5880	5880	0
114	20240415	165100	115320050	5880	5880	5880	5880	0
115	20240415	165000	115320050	5880	5880	5880	5880	0
116	20240415	164900	115320050	5880	5880	5880	5880	0
117	20240415	164800	115320050	5880	5880	5880	5880	0
118	20240415	164700	115320050	5880	5880	5880	5880	0
119	20240415	164600	115320050	5880	5880	5880	5880	0
120	20240415	164500	115320050	5880	5880	5880	5880	0
121	20240415	164400	115320050	5880	5880	5880	5880	0
122	20240415	164300	115320050	5880	5880	5880	5880	55
123	20240415	164200	115320050	5880	5880	5880	5880	0
124	20240415	164100	115320050	5880	5880	5880	5880	0
125	20240415	164000	115320050	5880	5880	5880	5880	0
126	20240415	163900	115320050	5880	5880	5880	5880	0
127	20240415	163800	115320050	5880	5880	5880	5880	0
128	20240415	163700	115320050	5880	5880	5880	5880	0
129	20240415	163600	115320050	5880	5880	5880	5880	0
130	20240415	163500	115320050	5880	5880	5880	5880	0
131	20240415	163400	115320050	5880	5880	5880	5880	0
132	20240415	163300	115320050	5880	5880	5880	5880	0
133	20240415	163200	115320050	5880	5880	5880	5880	0
134	20240415	163100	115320050	5880	5880	5880	5880	0
135	20240415	163000	115320050	5880	5880	5880	5880	0
136	20240415	162900	115320050	5880	5880	5880	5880	0
137	20240415	162800	115320050	5880	5880	5880	5880	0
138	20240415	162700	115320050	5880	5880	5880	5880	0
139	20240415	162600	115320050	5880	5880	5880	5880	0
140	20240415	162500	115320050	5880	5880	5880	5880	0
141	20240415	162400	115320050	5880	5880	5880	5880	0
142	20240415	162300	115320050	5880	5880	5880	5880	0
143	20240415	162200	115320050	5880	5880	5880	5880	0
144	20240415	162100	115320050	5880	5880	5880	5880	0
145	20240415	162000	115320050	5880	5880	5880	5880	0
146	20240415	161900	115320050	5880	5880	5880	5880	0
147	20240415	161800	115320050	5880	5880	5880	5880	0
148	20240415	161700	115320050	5880	5880	5880	5880	0
149	20240415	161600	115320050	5880	5880	5880	5880	0
150	20240415	161500	115320050	5880	5880	5880	5880	0
151	20240415	161400	115320050	5880	5880	5880	5880	0
152	20240415	161300	115320050	5880	5880	5880	5880	55
153	20240415	161200	115320050	5880	5880	5880	5880	0
154	20240415	161100	115320050	5880	5880	5880	5880	0
155	20240415	161000	115320050	5880	5880	5880	5880	0
156	20240415	160900	115320050	5880	5880	5880	5880	0
157	20240415	160800	115320050	5880	5880	5880	5880	0
158	20240415	160700	115320050	5880	5880	5880	5880	0
159	20240415	160600	115320050	5880	5880	5880	5880	0
160	20240415	160500	115320050	5880	5880	5880	5880	0
161	20240415	160400	115320050	5880	5880	5880	5880	0
162	20240415	160300	115320050	5880	5880	5880	5880	0
163	20240415	160200	115320050	5880	5880	5880	5880	0
164	20240415	160100	115320050	5880	5880	5880	5880	0
165	20240415	160000	115320050	5880	5880	5880	5880	0
166	20240415	155900	115320050	5880	5880	5880	5880	0
167	20240415	155800	115320050	5880	5880	5880	5880	0
168	20240415	155700	115320050	5880	5880	5880	5880	0
169	20240415	155600	115320050	5880	5880	5880	5880	0
170	20240415	155500	115320050	5880	5880	5880	5880	0
171	20240415	155400	115320050	5880	5880	5880	5880	0
172	20240415	155300	115320050	5880	5880	5880	5880	0
173	20240415	155200	115320050	5880	5880	5880	5880	0
174	20240415	155100	115320050	5880	5880	5880	5880	0
175	20240415	155000	115320050	5880	5880	5880	5880	0
176	20240415	154900	115320050	5880	5880	5880	5880	0
177	20240415	154800	115320050	5880	5880	5880	5880	0
178	20240415	154700	115320050	5880	5880	5880	5880	0
179	20240415	154600	115320050	5880	5880	5880	5880	0
180	20240415	154500	115320050	5880	5880	5880	5880	0
181	20240415	154400	115320050	5880	5880	5880	5880	0
182	20240415	154300	115320050	5880	5880	5880	5880	55
183	20240415	154200	115320050	5880	5880	5880	5880	0
184	20240415	154100	115320050	5880	5880	5880	5880	0
185	20240415	154000	115320050	5880	5880	5880	5880	0
186	20240415	153900	115320050	5880	5880	5880	5880	0
187	20240415	153800	115320050	5880	5880	5880	5880	0
188	20240415	153700	115320050	5880	5880	5880	5880	0
189	20240415	153600	115320050	5880	5880	5880	5880	0
190	20240415	153500	115320050	5880	5880	5880	5880	0
191	20240415	153400	115320050	5880	5880	5880	5880	0
192	20240415	153300	115320050	5880	5880	5880	5880	0
193	20240415	153200	115320050	5880	5880	5880	5880	0
194	20240415	153100	115320050	5880	5880	5880	5880	0
195	20240415	153000	115320050	5880	5880	5880	5880	55
196	20240415	152900	114996650	5880	5880	5880	5880	0
197	20240415	152800	114996650	5880	5880	5880	5880	0
198	20240415	152700	114996650	5880	5880	5880	5880	0
199	20240415	152600	114996650	5880	5880	5880	5880	0
200	20240415	152500	114996650	5880	5880	5880	5880	0
201	20240415	152400	114996650	5880	5880	5880	5880	0
202	20240415	152300	114996650	5880	5880	5880	5880	0
203	20240415	152200	114996650	5880	5880	5880	5880	0
204	20240415	152100	114996650	5880	5880	5880	5880	0
205	20240415	152000	114996650	5880	5880	5880	5880	0
206	20240415	151900	114996650	5880	5860	5880	5860	55
207	20240415	151800	114674330	5860	5860	5860	5860	0
208	20240415	151700	114674330	5860	5860	5860	5860	0
209	20240415	151600	114674330	5860	5860	5860	5860	0
210	20240415	151500	114674330	5860	5860	5860	5860	0
211	20240415	151400	114674330	5860	5860	5860	5860	150
212	20240415	151300	113795330	5860	5860	5860	5860	0
213	20240415	151200	113795330	5860	5860	5860	5860	0
214	20240415	151100	113795330	5860	5860	5860	5860	0
215	20240415	151000	113795330	5860	5860	5860	5860	0
216	20240415	150900	113795330	5860	5860	5860	5860	0
217	20240415	150800	113795330	5860	5860	5860	5860	0
218	20240415	150700	113795330	5860	5860	5860	5860	0
219	20240415	150600	113795330	5860	5860	5860	5860	0
220	20240415	150500	113795330	5860	5860	5860	5860	0
221	20240415	150400	113795330	5860	5860	5860	5860	0
222	20240415	150300	113795330	5860	5860	5860	5860	0
223	20240415	150200	113795330	5860	5860	5860	5860	0
224	20240415	150100	113795330	5860	5860	5860	5860	1
225	20240415	150000	113789470	5830	5830	5830	5830	0
226	20240415	145900	113789470	5830	5830	5830	5830	0
227	20240415	145800	113789470	5830	5830	5830	5830	0
228	20240415	145700	113789470	5830	5830	5830	5830	0
229	20240415	145600	113789470	5830	5830	5830	5830	0
230	20240415	145500	113789470	5830	5830	5830	5830	0
231	20240415	145400	113789470	5830	5830	5830	5830	0
232	20240415	145300	113789470	5830	5830	5830	5830	0
233	20240415	145200	113789470	5830	5840	5840	5830	100
234	20240415	145100	113206420	5860	5860	5860	5860	0
235	20240415	145000	113206420	5860	5860	5860	5860	34
236	20240415	144900	113007180	5860	5860	5860	5860	40
237	20240415	144800	112772780	5860	5860	5860	5860	0
238	20240415	144700	112772780	5860	5860	5860	5860	0
239	20240415	144600	112772780	5860	5860	5860	5860	0
240	20240415	144500	112772780	5860	5860	5860	5860	0
241	20240415	144400	112772780	5860	5860	5860	5860	41
242	20240415	144300	112532520	5860	5860	5860	5860	0
243	20240415	144200	112532520	5860	5860	5860	5860	0
244	20240415	144100	112532520	5860	5860	5860	5860	0
245	20240415	144000	112532520	5860	5860	5860	5860	0
246	20240415	143900	112532520	5860	5860	5860	5860	0
247	20240415	143800	112532520	5860	5860	5860	5860	0
248	20240415	143700	112532520	5860	5860	5860	5860	0
249	20240415	143600	112532520	5860	5860	5860	5860	0
250	20240415	143500	112532520	5860	5860	5860	5860	0
251	20240415	143400	112532520	5860	5860	5860	5860	0
252	20240415	143300	112532520	5860	5860	5860	5860	0
253	20240415	143200	112532520	5860	5860	5860	5860	0
254	20240415	143100	112532520	5860	5860	5860	5860	0
255	20240415	143000	112532520	5860	5860	5860	5860	0
256	20240415	142900	112532520	5860	5860	5860	5860	0
257	20240415	142800	112532520	5860	5860	5860	5860	0
258	20240415	142700	112532520	5860	5860	5860	5860	0
259	20240415	142600	112532520	5860	5860	5860	5860	0
260	20240415	142500	112532520	5860	5860	5860	5860	30
261	20240415	142400	112356720	5860	5860	5860	5860	0
262	20240415	142300	112356720	5860	5860	5860	5860	0
263	20240415	142200	112356720	5860	5860	5860	5860	0
264	20240415	142100	112356720	5860	5860	5860	5860	0
265	20240415	142000	112356720	5860	5860	5860	5860	50
266	20240415	141900	112063720	5860	5860	5860	5860	0
267	20240415	141800	112063720	5860	5860	5860	5860	0
268	20240415	141700	112063720	5860	5860	5860	5860	0
269	20240415	141600	112063720	5860	5860	5860	5860	0
270	20240415	141500	112063720	5860	5860	5860	5860	0
271	20240415	141400	112063720	5860	5860	5860	5860	0
272	20240415	141300	112063720	5860	5860	5860	5860	0
273	20240415	141200	112063720	5860	5860	5860	5860	0
274	20240415	141100	112063720	5860	5860	5860	5860	0
275	20240415	141000	112063720	5860	5860	5860	5860	0
276	20240415	140900	112063720	5860	5860	5860	5860	0
277	20240415	140800	112063720	5860	5860	5860	5860	1
278	20240415	140700	112057860	5860	5860	5860	5860	0
279	20240415	140600	112057860	5860	5860	5860	5860	0
280	20240415	140500	112057860	5860	5860	5860	5860	0
281	20240415	140400	112057860	5860	5860	5860	5860	1
282	20240415	140300	112052000	5860	5860	5860	5860	0
283	20240415	140200	112052000	5860	5860	5860	5860	0
284	20240415	140100	112052000	5860	5860	5860	5860	0
285	20240415	140000	112052000	5860	5860	5860	5860	0
286	20240415	135900	112052000	5860	5860	5860	5860	0
287	20240415	135800	112052000	5860	5860	5860	5860	0
288	20240415	135700	112052000	5860	5860	5860	5860	0
289	20240415	135600	112052000	5860	5860	5860	5860	0
290	20240415	135500	112052000	5860	5860	5860	5860	0
291	20240415	135400	112052000	5860	5850	5860	5850	15
292	20240415	135300	111964240	5850	5850	5850	5850	23
293	20240415	135200	111829690	5850	5850	5850	5850	1
294	20240415	135100	111823840	5840	5840	5840	5840	0
295	20240415	135000	111823840	5840	5840	5840	5840	88
296	20240415	134900	111309920	5830	5830	5830	5830	0
297	20240415	134800	111309920	5830	5830	5830	5830	0
298	20240415	134700	111309920	5830	5830	5830	5830	0
299	20240415	134600	111309920	5830	5830	5830	5830	0
300	20240415	134500	111309920	5830	5830	5830	5830	0
301	20240415	134400	111309920	5830	5830	5830	5830	0
302	20240415	134300	111309920	5830	5830	5830	5830	0
303	20240415	134200	111309920	5830	5830	5830	5830	5
304	20240415	134100	111280770	5830	5830	5830	5830	0
305	20240415	134000	111280770	5830	5830	5830	5830	0
306	20240415	133900	111280770	5830	5830	5830	5830	0
307	20240415	133800	111280770	5830	5830	5830	5830	0
308	20240415	133700	111280770	5830	5830	5830	5830	0
309	20240415	133600	111280770	5830	5830	5830	5830	0
310	20240415	133500	111280770	5830	5830	5830	5830	0
311	20240415	133400	111280770	5830	5830	5830	5830	0
312	20240415	133300	111280770	5830	5830	5830	5830	0
313	20240415	133200	111280770	5830	5830	5830	5830	0
314	20240415	133100	111280770	5830	5830	5830	5830	0
315	20240415	133000	111280770	5830	5830	5830	5830	1
316	20240415	132900	111274940	5840	5840	5840	5840	0
317	20240415	132800	111274940	5840	5840	5840	5840	0
318	20240415	132700	111274940	5840	5840	5840	5840	0
319	20240415	132600	111274940	5840	5840	5840	5840	0
320	20240415	132500	111274940	5840	5840	5840	5840	0
321	20240415	132400	111274940	5840	5840	5840	5840	0
322	20240415	132300	111274940	5840	5840	5840	5840	0
323	20240415	132200	111274940	5840	5840	5840	5840	0
324	20240415	132100	111274940	5840	5840	5840	5840	0
325	20240415	132000	111274940	5840	5840	5840	5840	0
326	20240415	131900	111274940	5840	5830	5840	5830	11
327	20240415	131800	111210710	5800	5800	5800	5800	30
328	20240415	131700	111036710	5800	5810	5810	5800	10
329	20240415	131600	110978700	5800	5800	5800	5800	0
330	20240415	131500	110978700	5800	5800	5800	5800	0
331	20240415	131400	110978700	5800	5800	5800	5800	0
332	20240415	131300	110978700	5800	5800	5800	5800	0
333	20240415	131200	110978700	5800	5800	5800	5800	0
334	20240415	131100	110978700	5800	5800	5800	5800	0
335	20240415	131000	110978700	5800	5800	5800	5800	0
336	20240415	130900	110978700	5800	5800	5800	5800	0
337	20240415	130800	110978700	5800	5800	5800	5800	0
338	20240415	130700	110978700	5800	5800	5800	5800	0
339	20240415	130600	110978700	5800	5800	5800	5800	0
340	20240415	130500	110978700	5800	5800	5800	5800	0
341	20240415	130400	110978700	5800	5800	5800	5800	0
342	20240415	130300	110978700	5800	5800	5800	5800	0
343	20240415	130200	110978700	5800	5800	5800	5800	0
344	20240415	130100	110978700	5800	5800	5800	5800	80
345	20240415	130000	110514700	5800	5800	5800	5800	0
346	20240415	125900	110514700	5800	5800	5800	5800	0
347	20240415	125800	110514700	5800	5800	5800	5800	0
348	20240415	125700	110514700	5800	5800	5800	5800	100
349	20240415	125600	109934700	5800	5800	5800	5800	10
350	20240415	125500	109876700	5820	5820	5820	5820	0
351	20240415	125400	109876700	5820	5820	5820	5820	1
352	20240415	125300	109870880	5800	5800	5800	5800	2
353	20240415	125200	109859280	5810	5810	5810	5810	10
354	20240415	125100	109801180	5800	5800	5800	5800	0
355	20240415	125000	109801180	5800	5810	5820	5800	386
356	20240415	124900	107559380	5800	5800	5800	5800	0
357	20240415	124800	107559380	5800	5800	5800	5800	0
358	20240415	124700	107559380	5800	5800	5800	5800	0
359	20240415	124600	107559380	5800	5800	5800	5800	0
360	20240415	124500	107559380	5800	5800	5800	5800	0
361	20240415	124400	107559380	5800	5800	5800	5800	0
362	20240415	124300	107559380	5800	5800	5800	5800	0
363	20240415	124200	107559380	5800	5800	5800	5800	10
364	20240415	124100	107501380	5800	5800	5800	5800	71
365	20240415	124000	107089580	5800	5800	5800	5800	0
366	20240415	123900	107089580	5800	5800	5800	5800	0
367	20240415	123800	107089580	5800	5800	5800	5800	0
368	20240415	123700	107089580	5800	5800	5800	5800	0
369	20240415	123600	107089580	5800	5800	5800	5800	0
370	20240415	123500	107089580	5800	5800	5800	5800	0
371	20240415	123400	107089580	5800	5800	5800	5800	0
372	20240415	123300	107089580	5800	5800	5800	5800	0
373	20240415	123200	107089580	5800	5800	5800	5800	0
374	20240415	123100	107089580	5800	5800	5800	5800	0
375	20240415	123000	107089580	5800	5800	5800	5800	0
376	20240415	122900	107089580	5800	5800	5800	5800	0
377	20240415	122800	107089580	5800	5800	5800	5800	10
378	20240415	122700	107031580	5810	5820	5820	5810	12
379	20240415	122600	106961850	5830	5830	5830	5830	0
380	20240415	122500	106961850	5830	5830	5830	5830	0
381	20240415	122400	106961850	5830	5830	5830	5830	0
382	20240415	122300	106961850	5830	5830	5830	5830	0
383	20240415	122200	106961850	5830	5830	5830	5830	10
384	20240415	122100	106903550	5840	5840	5840	5840	0
385	20240415	122000	106903550	5840	5840	5840	5840	0
386	20240415	121900	106903550	5840	5840	5840	5840	0
387	20240415	121800	106903550	5840	5840	5840	5840	0
388	20240415	121700	106903550	5840	5840	5840	5840	0
389	20240415	121600	106903550	5840	5840	5840	5840	0
390	20240415	121500	106903550	5840	5840	5840	5840	0
391	20240415	121400	106903550	5840	5840	5840	5840	0
392	20240415	121300	106903550	5840	5840	5840	5840	0
393	20240415	121200	106903550	5840	5840	5840	5840	0
394	20240415	121100	106903550	5840	5840	5840	5840	1
395	20240415	121000	106897710	5820	5820	5820	5820	0
396	20240415	120900	106897710	5820	5820	5820	5820	0
397	20240415	120800	106897710	5820	5820	5820	5820	0
398	20240415	120700	106897710	5820	5820	5820	5820	0
399	20240415	120600	106897710	5820	5820	5820	5820	0
400	20240415	120500	106897710	5820	5820	5820	5820	0
401	20240415	120400	106897710	5820	5820	5820	5820	0
402	20240415	120300	106897710	5820	5820	5820	5820	0
403	20240415	120200	106897710	5820	5820	5820	5820	0
404	20240415	120100	106897710	5820	5820	5820	5820	0
405	20240415	120000	106897710	5820	5820	5820	5820	0
406	20240415	115900	106897710	5820	5820	5820	5820	0
407	20240415	115800	106897710	5820	5840	5840	5820	1020
408	20240415	115700	100959740	5840	5840	5840	5840	0
409	20240415	115600	100959740	5840	5840	5840	5840	0
410	20240415	115500	100959740	5840	5840	5840	5840	0
411	20240415	115400	100959740	5840	5840	5840	5840	0
412	20240415	115300	100959740	5840	5840	5840	5840	0
413	20240415	115200	100959740	5840	5840	5840	5840	0
414	20240415	115100	100959740	5840	5840	5840	5840	0
415	20240415	115000	100959740	5840	5840	5840	5840	0
416	20240415	114900	100959740	5840	5840	5840	5840	33
417	20240415	114800	100767020	5840	5840	5840	5840	1
418	20240415	114700	100761180	5850	5850	5850	5850	0
419	20240415	114600	100761180	5850	5850	5850	5850	0
420	20240415	114500	100761180	5850	5850	5850	5850	0
421	20240415	114400	100761180	5850	5850	5850	5850	0
422	20240415	114300	100761180	5850	5850	5850	5850	0
423	20240415	114200	100761180	5850	5850	5850	5850	0
424	20240415	114100	100761180	5850	5850	5850	5850	0
425	20240415	114000	100761180	5850	5850	5850	5850	0
426	20240415	113900	100761180	5850	5850	5850	5850	0
427	20240415	113800	100761180	5850	5850	5850	5850	0
428	20240415	113700	100761180	5850	5850	5850	5850	0
429	20240415	113600	100761180	5850	5850	5850	5850	0
430	20240415	113500	100761180	5850	5850	5850	5850	0
431	20240415	113400	100761180	5850	5850	5850	5850	0
432	20240415	113300	100761180	5850	5850	5850	5850	0
433	20240415	113200	100761180	5850	5850	5850	5850	0
434	20240415	113100	100761180	5850	5850	5850	5850	1
435	20240415	113000	100755330	5840	5840	5840	5840	100
436	20240415	112900	100171330	5840	5840	5840	5840	0
437	20240415	112800	100171330	5840	5840	5840	5840	0
438	20240415	112700	100171330	5840	5840	5840	5840	0
439	20240415	112600	100171330	5840	5840	5840	5840	0
440	20240415	112500	100171330	5840	5840	5840	5840	0
441	20240415	112400	100171330	5840	5840	5840	5840	0
442	20240415	112300	100171330	5840	5840	5840	5840	0
443	20240415	112200	100171330	5840	5840	5840	5840	0
444	20240415	112100	100171330	5840	5840	5840	5840	0
445	20240415	112000	100171330	5840	5840	5840	5840	0
446	20240415	111900	100171330	5840	5840	5840	5840	0
447	20240415	111800	100171330	5840	5840	5840	5840	0
448	20240415	111700	100171330	5840	5840	5840	5840	0
449	20240415	111600	100171330	5840	5840	5840	5840	0
450	20240415	111500	100171330	5840	5840	5840	5840	300
451	20240415	111400	98419330	5840	5840	5840	5840	0
452	20240415	111300	98419330	5840	5840	5840	5840	1
453	20240415	111200	98413490	5820	5820	5820	5820	0
454	20240415	111100	98413490	5820	5820	5820	5820	0
455	20240415	111000	98413490	5820	5820	5820	5820	0
456	20240415	110900	98413490	5820	5820	5820	5820	0
457	20240415	110800	98413490	5820	5820	5820	5820	0
458	20240415	110700	98413490	5820	5820	5820	5820	0
459	20240415	110600	98413490	5820	5820	5820	5820	0
460	20240415	110500	98413490	5820	5820	5820	5820	0
461	20240415	110400	98413490	5820	5820	5820	5820	0
462	20240415	110300	98413490	5820	5820	5820	5820	0
463	20240415	110200	98413490	5820	5820	5820	5820	0
464	20240415	110100	98413490	5820	5820	5820	5820	0
465	20240415	110000	98413490	5820	5820	5820	5820	358
466	20240415	105900	96329930	5800	5800	5800	5800	0
467	20240415	105800	96329930	5800	5800	5800	5800	0
468	20240415	105700	96329930	5800	5800	5800	5800	0
469	20240415	105600	96329930	5800	5800	5800	5800	46
470	20240415	105500	96063130	5800	5800	5800	5800	0
471	20240415	105400	96063130	5800	5800	5800	5800	0
472	20240415	105300	96063130	5800	5800	5800	5800	0
473	20240415	105200	96063130	5800	5800	5800	5800	0
474	20240415	105100	96063130	5800	5800	5800	5800	55
475	20240415	105000	95744130	5810	5810	5810	5810	0
476	20240415	104900	95744130	5810	5810	5810	5810	0
477	20240415	104800	95744130	5810	5830	5830	5810	359
478	20240415	104700	93658320	5830	5830	5830	5830	0
479	20240415	104600	93658320	5830	5830	5830	5830	0
480	20240415	104500	93658320	5830	5830	5830	5830	0
481	20240415	104400	93658320	5830	5830	5830	5830	1
482	20240415	104300	93652490	5800	5800	5800	5800	42
483	20240415	104200	93408890	5800	5800	5800	5800	0
484	20240415	104100	93408890	5800	5770	5800	5770	1269
485	20240415	104000	86054610	5760	5760	5760	5760	366
486	20240415	103900	83946450	5760	5760	5760	5760	10
487	20240415	103800	83888850	5760	5760	5760	5760	0
488	20240415	103700	83888850	5760	5760	5760	5760	0
489	20240415	103600	83888850	5760	5760	5760	5760	0
490	20240415	103500	83888850	5760	5760	5760	5760	1
491	20240415	103400	83883090	5760	5760	5760	5760	0
492	20240415	103300	83883090	5760	5760	5760	5760	0
493	20240415	103200	83883090	5760	5760	5760	5760	43
494	20240415	103100	83635410	5760	5760	5760	5760	0
495	20240415	103000	83635410	5760	5760	5760	5760	0
496	20240415	102900	83635410	5760	5760	5760	5760	80
497	20240415	102800	83174610	5760	5760	5760	5760	0
498	20240415	102700	83174610	5760	5760	5760	5760	2
499	20240415	102600	83163090	5760	5750	5760	5750	1048
500	20240415	102500	77136610	5760	5760	5760	5760	0
501	20240415	102400	77136610	5760	5760	5760	5760	7
502	20240415	102300	77096290	5760	5760	5760	5760	0
503	20240415	102200	77096290	5760	5760	5760	5760	0
504	20240415	102100	77096290	5760	5760	5760	5760	1
505	20240415	102000	77090530	5760	5760	5760	5760	0
506	20240415	101900	77090530	5760	5760	5760	5760	0
507	20240415	101800	77090530	5760	5760	5760	5760	0
508	20240415	101700	77090530	5760	5760	5760	5760	0
509	20240415	101600	77090530	5760	5760	5760	5760	0
510	20240415	101500	77090530	5760	5760	5760	5760	0
511	20240415	101400	77090530	5760	5760	5760	5760	0
512	20240415	101300	77090530	5760	5760	5760	5760	10
513	20240415	101200	77032930	5760	5760	5760	5760	50
514	20240415	101100	76744930	5760	5760	5760	5760	0
515	20240415	101000	76744930	5760	5760	5760	5760	0
516	20240415	100900	76744930	5760	5760	5760	5760	2
517	20240415	100800	76733410	5760	5760	5760	5760	0
518	20240415	100700	76733410	5760	5760	5760	5760	2
519	20240415	100600	76721890	5750	5750	5750	5750	0
520	20240415	100500	76721890	5750	5750	5750	5750	0
521	20240415	100400	76721890	5750	5750	5750	5750	0
522	20240415	100300	76721890	5750	5750	5750	5750	0
523	20240415	100200	76721890	5750	5750	5750	5750	0
524	20240415	100100	76721890	5750	5750	5750	5750	0
525	20240415	100000	76721890	5750	5750	5750	5750	0
526	20240415	095900	76721890	5750	5750	5750	5750	9
527	20240415	095800	76670140	5750	5750	5750	5750	0
528	20240415	095700	76670140	5750	5750	5750	5750	383
529	20240415	095600	74467890	5750	5750	5750	5750	329
530	20240415	095500	72576140	5750	5750	5750	5750	0
531	20240415	095400	72576140	5750	5750	5750	5750	40
532	20240415	095300	72346140	5740	5740	5740	5740	958
533	20240415	095200	66847220	5740	5740	5740	5740	54
534	20240415	095100	66537260	5740	5740	5740	5740	0
535	20240415	095000	66537260	5740	5740	5740	5740	0
536	20240415	094900	66537260	5740	5750	5750	5740	104
537	20240415	094800	65940260	5740	5740	5740	5740	0
538	20240415	094700	65940260	5740	5740	5740	5740	0
539	20240415	094600	65940260	5740	5740	5740	5740	1
540	20240415	094500	65934520	5760	5740	5760	5740	12
541	20240415	094400	65865620	5740	5740	5740	5740	0
542	20240415	094300	65865620	5740	5750	5750	5740	8
543	20240415	094200	65819630	5730	5730	5730	5730	51
544	20240415	094100	65527400	5750	5740	5750	5740	290
545	20240415	094000	63861590	5740	5750	5750	5740	310
546	20240415	093900	62082140	5750	5750	5750	5750	18
547	20240415	093800	61978640	5720	5720	5720	5720	0
548	20240415	093700	61978640	5720	5720	5720	5710	80
549	20240415	093600	61521310	5710	5710	5710	5710	0
550	20240415	093500	61521310	5710	5710	5710	5710	0
551	20240415	093400	61521310	5710	5730	5730	5710	42
552	20240415	093300	61281110	5750	5750	5750	5750	1
553	20240415	093200	61275360	5710	5750	5750	5710	252
554	20240415	093100	59835470	5730	5730	5740	5710	254
555	20240415	093000	58379230	5710	5740	5740	5710	106
556	20240415	092900	57773800	5740	5740	5740	5720	95
557	20240415	092800	57229300	5740	5790	5790	5700	6059
558	20240415	092700	22550050	5790	5800	5800	5790	50
559	20240415	092600	22260540	5790	5810	5810	5790	337
560	20240415	092500	20306680	5840	5840	5840	5840	0
561	20240415	092400	20306680	5840	5810	5840	5800	21
562	20240415	092300	20184830	5820	5820	5820	5820	1
563	20240415	092200	20179010	5800	5810	5830	5800	2397
564	20240415	092100	6250450	5810	5810	5810	5810	50
565	20240415	092000	5959950	5830	5830	5830	5830	1
566	20240415	091900	5954120	5810	5810	5810	5810	10
567	20240415	091800	5896020	5830	5830	5830	5830	0
568	20240415	091700	5896020	5830	5830	5830	5830	22
569	20240415	091600	5767760	5830	5830	5830	5830	2
570	20240415	091500	5756100	5830	5830	5830	5830	2
571	20240415	091400	5744440	5810	5810	5810	5810	0
572	20240415	091300	5744440	5810	5810	5810	5810	0
573	20240415	091200	5744440	5810	5820	5820	5810	3
574	20240415	091100	5727000	5820	5820	5820	5820	416
575	20240415	091000	3305880	5830	5830	5830	5830	1
576	20240415	090900	3300050	5830	5830	5830	5830	0
577	20240415	090800	3300050	5830	5830	5830	5830	1
578	20240415	090700	3294220	5830	5830	5830	5830	0
579	20240415	090600	3294220	5830	5830	5830	5830	0
580	20240415	090500	3294220	5830	5820	5830	5820	150
581	20240415	090400	2421210	5820	5830	5830	5820	24
582	20240415	090300	2281330	5830	5830	5830	5830	2
583	20240415	090200	2269670	5850	5850	5850	5850	9
584	20240415	090100	2217020	5840	5840	5840	5840	3
585	20240415	090000	2199500	5850	5870	5870	5850	375