KissMeData/005740/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184300	55410440	5920	5920	5920	5920	173
3	20240408	184200	55410440	5920	5920	5920	5920	0
4	20240408	184100	55410440	5920	5920	5920	5920	0
5	20240408	184000	55410440	5920	5920	5920	5920	0
6	20240408	183900	55410440	5920	5920	5920	5920	0
7	20240408	183800	55410440	5920	5920	5920	5920	0
8	20240408	183700	55410440	5920	5920	5920	5920	0
9	20240408	183600	55410440	5920	5920	5920	5920	0
10	20240408	183500	55410440	5920	5920	5920	5920	0
11	20240408	183400	55410440	5920	5920	5920	5920	0
12	20240408	183300	55410440	5920	5920	5920	5920	0
13	20240408	183200	55410440	5920	5920	5920	5920	0
14	20240408	183100	55410440	5920	5920	5920	5920	0
15	20240408	183000	55410440	5920	5920	5920	5920	0
16	20240408	182900	55410440	5920	5920	5920	5920	0
17	20240408	182800	55410440	5920	5920	5920	5920	0
18	20240408	182700	55410440	5920	5920	5920	5920	0
19	20240408	182600	55410440	5920	5920	5920	5920	0
20	20240408	182500	55410440	5920	5920	5920	5920	0
21	20240408	182400	55410440	5920	5920	5920	5920	0
22	20240408	182300	55410440	5920	5920	5920	5920	0
23	20240408	182200	55410440	5920	5920	5920	5920	0
24	20240408	182100	55410440	5920	5920	5920	5920	0
25	20240408	182000	55410440	5920	5920	5920	5920	0
26	20240408	181900	55410440	5920	5920	5920	5920	0
27	20240408	181800	55410440	5920	5920	5920	5920	0
28	20240408	181700	55410440	5920	5920	5920	5920	0
29	20240408	181600	55410440	5920	5920	5920	5920	0
30	20240408	181500	55410440	5920	5920	5920	5920	0
31	20240408	181400	55410440	5920	5920	5920	5920	0
32	20240408	181300	55410440	5920	5920	5920	5920	173
33	20240408	181200	55410440	5920	5920	5920	5920	0
34	20240408	181100	55410440	5920	5920	5920	5920	0
35	20240408	181000	55410440	5920	5920	5920	5920	0
36	20240408	180900	55410440	5920	5920	5920	5920	0
37	20240408	180800	55410440	5920	5920	5920	5920	0
38	20240408	180700	55410440	5920	5920	5920	5920	0
39	20240408	180600	55410440	5920	5920	5920	5920	0
40	20240408	180500	55410440	5920	5920	5920	5920	0
41	20240408	180400	55410440	5920	5920	5920	5920	0
42	20240408	180300	55410440	5920	5920	5920	5920	0
43	20240408	180200	55410440	5920	5920	5920	5920	0
44	20240408	180100	55410440	5920	5920	5920	5920	0
45	20240408	180000	55410440	5920	5920	5920	5920	0
46	20240408	175900	55410440	5920	5920	5920	5920	0
47	20240408	175800	55410440	5920	5920	5920	5920	0
48	20240408	175700	55410440	5920	5920	5920	5920	0
49	20240408	175600	55410440	5920	5920	5920	5920	0
50	20240408	175500	55410440	5920	5920	5920	5920	0
51	20240408	175400	55410440	5920	5920	5920	5920	0
52	20240408	175300	55410440	5920	5920	5920	5920	0
53	20240408	175200	55410440	5920	5920	5920	5920	0
54	20240408	175100	55410440	5920	5920	5920	5920	0
55	20240408	175000	55410440	5920	5920	5920	5920	0
56	20240408	174900	55410440	5920	5920	5920	5920	0
57	20240408	174800	55410440	5920	5920	5920	5920	0
58	20240408	174700	55410440	5920	5920	5920	5920	0
59	20240408	174600	55410440	5920	5920	5920	5920	0
60	20240408	174500	55410440	5920	5920	5920	5920	0
61	20240408	174400	55410440	5920	5920	5920	5920	0
62	20240408	174300	55410440	5920	5920	5920	5920	173
63	20240408	174200	55410440	5920	5920	5920	5920	0
64	20240408	174100	55410440	5920	5920	5920	5920	0
65	20240408	174000	55410440	5920	5920	5920	5920	0
66	20240408	173900	55410440	5920	5920	5920	5920	0
67	20240408	173800	55410440	5920	5920	5920	5920	0
68	20240408	173700	55410440	5920	5920	5920	5920	0
69	20240408	173600	55410440	5920	5920	5920	5920	0
70	20240408	173500	55410440	5920	5920	5920	5920	0
71	20240408	173400	55410440	5920	5920	5920	5920	0
72	20240408	173300	55410440	5920	5920	5920	5920	0
73	20240408	173200	55410440	5920	5920	5920	5920	0
74	20240408	173100	55410440	5920	5920	5920	5920	0
75	20240408	173000	55410440	5920	5920	5920	5920	0
76	20240408	172900	55410440	5920	5920	5920	5920	0
77	20240408	172800	55410440	5920	5920	5920	5920	0
78	20240408	172700	55410440	5920	5920	5920	5920	0
79	20240408	172600	55410440	5920	5920	5920	5920	0
80	20240408	172500	55410440	5920	5920	5920	5920	0
81	20240408	172400	55410440	5920	5920	5920	5920	0
82	20240408	172300	55410440	5920	5920	5920	5920	0
83	20240408	172200	55410440	5920	5920	5920	5920	0
84	20240408	172100	55410440	5920	5920	5920	5920	0
85	20240408	172000	55410440	5920	5920	5920	5920	0
86	20240408	171900	55410440	5920	5920	5920	5920	0
87	20240408	171800	55410440	5920	5920	5920	5920	0
88	20240408	171700	55410440	5920	5920	5920	5920	0
89	20240408	171600	55410440	5920	5920	5920	5920	0
90	20240408	171500	55410440	5920	5920	5920	5920	0
91	20240408	171400	55410440	5920	5920	5920	5920	0
92	20240408	171300	55410440	5920	5920	5920	5920	173
93	20240408	171200	55410440	5920	5920	5920	5920	0
94	20240408	171100	55410440	5920	5920	5920	5920	0
95	20240408	171000	55410440	5920	5920	5920	5920	0
96	20240408	170900	55410440	5920	5920	5920	5920	0
97	20240408	170800	55410440	5920	5920	5920	5920	0
98	20240408	170700	55410440	5920	5920	5920	5920	0
99	20240408	170600	55410440	5920	5920	5920	5920	0
100	20240408	170500	55410440	5920	5920	5920	5920	0
101	20240408	170400	55410440	5920	5920	5920	5920	0
102	20240408	170300	55410440	5920	5920	5920	5920	0
103	20240408	170200	55410440	5920	5920	5920	5920	0
104	20240408	170100	55410440	5920	5920	5920	5920	0
105	20240408	170000	55410440	5920	5920	5920	5920	0
106	20240408	165900	55410440	5920	5920	5920	5920	0
107	20240408	165800	55410440	5920	5920	5920	5920	0
108	20240408	165700	55410440	5920	5920	5920	5920	0
109	20240408	165600	55410440	5920	5920	5920	5920	0
110	20240408	165500	55410440	5920	5920	5920	5920	0
111	20240408	165400	55410440	5920	5920	5920	5920	0
112	20240408	165300	55410440	5920	5920	5920	5920	0
113	20240408	165200	55410440	5920	5920	5920	5920	0
114	20240408	165100	55410440	5920	5920	5920	5920	0
115	20240408	165000	55410440	5920	5920	5920	5920	0
116	20240408	164900	55410440	5920	5920	5920	5920	0
117	20240408	164800	55410440	5920	5920	5920	5920	0
118	20240408	164700	55410440	5920	5920	5920	5920	0
119	20240408	164600	55410440	5920	5920	5920	5920	0
120	20240408	164500	55410440	5920	5920	5920	5920	0
121	20240408	164400	55410440	5920	5920	5920	5920	0
122	20240408	164300	55410440	5920	5920	5920	5920	173
123	20240408	164200	55410440	5920	5920	5920	5920	0
124	20240408	164100	55410440	5920	5920	5920	5920	0
125	20240408	164000	55410440	5920	5920	5920	5920	0
126	20240408	163900	55410440	5920	5920	5920	5920	0
127	20240408	163800	55410440	5920	5920	5920	5920	0
128	20240408	163700	55410440	5920	5920	5920	5920	0
129	20240408	163600	55410440	5920	5920	5920	5920	0
130	20240408	163500	55410440	5920	5920	5920	5920	0
131	20240408	163400	55410440	5920	5920	5920	5920	0
132	20240408	163300	55410440	5920	5920	5920	5920	0
133	20240408	163200	55410440	5920	5920	5920	5920	0
134	20240408	163100	55410440	5920	5920	5920	5920	0
135	20240408	163000	55410440	5920	5920	5920	5920	0
136	20240408	162900	55410440	5920	5920	5920	5920	0
137	20240408	162800	55410440	5920	5920	5920	5920	0
138	20240408	162700	55410440	5920	5920	5920	5920	0
139	20240408	162600	55410440	5920	5920	5920	5920	0
140	20240408	162500	55410440	5920	5920	5920	5920	0
141	20240408	162400	55410440	5920	5920	5920	5920	0
142	20240408	162300	55410440	5920	5920	5920	5920	0
143	20240408	162200	55410440	5920	5920	5920	5920	0
144	20240408	162100	55410440	5920	5920	5920	5920	0
145	20240408	162000	55410440	5920	5920	5920	5920	0
146	20240408	161900	55410440	5920	5920	5920	5920	0
147	20240408	161800	55410440	5920	5920	5920	5920	0
148	20240408	161700	55410440	5920	5920	5920	5920	0
149	20240408	161600	55410440	5920	5920	5920	5920	0
150	20240408	161500	55410440	5920	5920	5920	5920	0
151	20240408	161400	55410440	5920	5920	5920	5920	0
152	20240408	161300	55410440	5920	5920	5920	5920	173
153	20240408	161200	55410440	5920	5920	5920	5920	0
154	20240408	161100	55410440	5920	5920	5920	5920	0
155	20240408	161000	55410440	5920	5920	5920	5920	0
156	20240408	160900	55410440	5920	5920	5920	5920	0
157	20240408	160800	55410440	5920	5920	5920	5920	0
158	20240408	160700	55410440	5920	5920	5920	5920	0
159	20240408	160600	55410440	5920	5920	5920	5920	0
160	20240408	160500	55410440	5920	5920	5920	5920	0
161	20240408	160400	55410440	5920	5920	5920	5920	0
162	20240408	160300	55410440	5920	5920	5920	5920	0
163	20240408	160200	55410440	5920	5920	5920	5920	0
164	20240408	160100	55410440	5920	5920	5920	5920	0
165	20240408	160000	55410440	5920	5920	5920	5920	0
166	20240408	155900	55410440	5920	5920	5920	5920	0
167	20240408	155800	55410440	5920	5920	5920	5920	0
168	20240408	155700	55410440	5920	5920	5920	5920	0
169	20240408	155600	55410440	5920	5920	5920	5920	0
170	20240408	155500	55410440	5920	5920	5920	5920	0
171	20240408	155400	55410440	5920	5920	5920	5920	0
172	20240408	155300	55410440	5920	5920	5920	5920	0
173	20240408	155200	55410440	5920	5920	5920	5920	0
174	20240408	155100	55410440	5920	5920	5920	5920	0
175	20240408	155000	55410440	5920	5920	5920	5920	0
176	20240408	154900	55410440	5920	5920	5920	5920	0
177	20240408	154800	55410440	5920	5920	5920	5920	0
178	20240408	154700	55410440	5920	5920	5920	5920	0
179	20240408	154600	55410440	5920	5920	5920	5920	0
180	20240408	154500	55410440	5920	5920	5920	5920	0
181	20240408	154400	55410440	5920	5920	5920	5920	0
182	20240408	154300	55410440	5920	5920	5920	5920	173
183	20240408	154200	55410440	5920	5920	5920	5920	0
184	20240408	154100	55410440	5920	5920	5920	5920	0
185	20240408	154000	55410440	5920	5920	5920	5920	0
186	20240408	153900	55410440	5920	5920	5920	5920	0
187	20240408	153800	55410440	5920	5920	5920	5920	0
188	20240408	153700	55410440	5920	5920	5920	5920	0
189	20240408	153600	55410440	5920	5920	5920	5920	0
190	20240408	153500	55410440	5920	5920	5920	5920	0
191	20240408	153400	55410440	5920	5920	5920	5920	0
192	20240408	153300	55410440	5920	5920	5920	5920	0
193	20240408	153200	55410440	5920	5920	5920	5920	0
194	20240408	153100	55410440	5920	5920	5920	5920	0
195	20240408	153000	55410440	5920	5920	5920	5920	173
196	20240408	152900	54386280	5860	5860	5860	5860	0
197	20240408	152800	54386280	5860	5860	5860	5860	0
198	20240408	152700	54386280	5860	5860	5860	5860	0
199	20240408	152600	54386280	5860	5860	5860	5860	0
200	20240408	152500	54386280	5860	5860	5860	5860	0
201	20240408	152400	54386280	5860	5860	5860	5860	0
202	20240408	152300	54386280	5860	5860	5860	5860	0
203	20240408	152200	54386280	5860	5860	5860	5860	0
204	20240408	152100	54386280	5860	5860	5860	5860	0
205	20240408	152000	54386280	5860	5860	5860	5860	0
206	20240408	151900	54386280	5860	5890	5900	5860	1476
207	20240408	151800	45707710	5900	5900	5900	5900	0
208	20240408	151700	45707710	5900	5890	5900	5890	2
209	20240408	151600	45695920	5890	5890	5890	5890	3
210	20240408	151500	45678250	5900	5900	5900	5900	0
211	20240408	151400	45678250	5900	5900	5900	5900	13
212	20240408	151300	45601550	5890	5890	5890	5890	7
213	20240408	151200	45560320	5890	5890	5890	5890	0
214	20240408	151100	45560320	5890	5890	5890	5890	0
215	20240408	151000	45560320	5890	5890	5890	5890	12
216	20240408	150900	45489640	5900	5900	5900	5900	0
217	20240408	150800	45489640	5900	5900	5900	5900	0
218	20240408	150700	45489640	5900	5900	5900	5900	0
219	20240408	150600	45489640	5900	5900	5900	5900	0
220	20240408	150500	45489640	5900	5900	5900	5900	0
221	20240408	150400	45489640	5900	5900	5900	5900	0
222	20240408	150300	45489640	5900	5900	5900	5900	0
223	20240408	150200	45489640	5900	5900	5900	5900	1
224	20240408	150100	45483740	5880	5890	5890	5880	45
225	20240408	150000	45219130	5900	5900	5900	5900	0
226	20240408	145900	45219130	5900	5900	5900	5900	0
227	20240408	145800	45219130	5900	5900	5900	5900	0
228	20240408	145700	45219130	5900	5900	5900	5900	0
229	20240408	145600	45219130	5900	5900	5900	5900	0
230	20240408	145500	45219130	5900	5900	5900	5900	0
231	20240408	145400	45219130	5900	5900	5900	5900	0
232	20240408	145300	45219130	5900	5900	5900	5900	0
233	20240408	145200	45219130	5900	5900	5900	5900	0
234	20240408	145100	45219130	5900	5900	5900	5900	0
235	20240408	145000	45219130	5900	5900	5900	5900	0
236	20240408	144900	45219130	5900	5900	5900	5900	1
237	20240408	144800	45213230	5890	5890	5890	5890	0
238	20240408	144700	45213230	5890	5890	5890	5890	0
239	20240408	144600	45213230	5890	5890	5890	5890	0
240	20240408	144500	45213230	5890	5890	5890	5890	6
241	20240408	144400	45177890	5890	5890	5890	5890	0
242	20240408	144300	45177890	5890	5890	5890	5890	0
243	20240408	144200	45177890	5890	5910	5910	5890	853
244	20240408	144100	40145850	5920	5920	5920	5920	0
245	20240408	144000	40145850	5920	5920	5920	5920	0
246	20240408	143900	40145850	5920	5920	5920	5920	1
247	20240408	143800	40139930	5920	5920	5920	5920	0
248	20240408	143700	40139930	5920	5920	5920	5920	0
249	20240408	143600	40139930	5920	5920	5920	5920	0
250	20240408	143500	40139930	5920	5920	5920	5920	0
251	20240408	143400	40139930	5920	5920	5920	5920	0
252	20240408	143300	40139930	5920	5920	5920	5920	0
253	20240408	143200	40139930	5920	5920	5920	5920	0
254	20240408	143100	40139930	5920	5920	5920	5920	0
255	20240408	143000	40139930	5920	5920	5920	5920	0
256	20240408	142900	40139930	5920	5920	5920	5920	0
257	20240408	142800	40139930	5920	5920	5920	5920	0
258	20240408	142700	40139930	5920	5920	5920	5920	0
259	20240408	142600	40139930	5920	5920	5920	5920	0
260	20240408	142500	40139930	5920	5920	5920	5920	240
261	20240408	142400	38719130	5920	5920	5920	5920	0
262	20240408	142300	38719130	5920	5920	5920	5920	0
263	20240408	142200	38719130	5920	5920	5920	5920	0
264	20240408	142100	38719130	5920	5920	5920	5920	0
265	20240408	142000	38719130	5920	5920	5920	5920	0
266	20240408	141900	38719130	5920	5920	5920	5920	0
267	20240408	141800	38719130	5920	5920	5920	5920	0
268	20240408	141700	38719130	5920	5920	5920	5920	0
269	20240408	141600	38719130	5920	5920	5920	5920	0
270	20240408	141500	38719130	5920	5920	5920	5920	5
271	20240408	141400	38689530	5920	5920	5920	5920	10
272	20240408	141300	38630330	5910	5910	5910	5910	0
273	20240408	141200	38630330	5910	5910	5910	5910	0
274	20240408	141100	38630330	5910	5910	5910	5910	0
275	20240408	141000	38630330	5910	5910	5910	5910	0
276	20240408	140900	38630330	5910	5910	5910	5910	0
277	20240408	140800	38630330	5910	5910	5910	5910	267
278	20240408	140700	37052360	5920	5920	5920	5920	0
279	20240408	140600	37052360	5920	5920	5920	5920	0
280	20240408	140500	37052360	5920	5920	5920	5920	0
281	20240408	140400	37052360	5920	5920	5920	5920	34
282	20240408	140300	36851080	5910	5910	5910	5910	0
283	20240408	140200	36851080	5910	5910	5910	5910	0
284	20240408	140100	36851080	5910	5910	5910	5910	0
285	20240408	140000	36851080	5910	5910	5910	5910	0
286	20240408	135900	36851080	5910	5910	5910	5910	0
287	20240408	135800	36851080	5910	5910	5910	5910	0
288	20240408	135700	36851080	5910	5910	5910	5910	0
289	20240408	135600	36851080	5910	5910	5910	5910	200
290	20240408	135500	35669080	5920	5920	5920	5920	0
291	20240408	135400	35669080	5920	5920	5920	5920	8
292	20240408	135300	35621720	5920	5920	5920	5920	0
293	20240408	135200	35621720	5920	5920	5920	5920	0
294	20240408	135100	35621720	5920	5920	5920	5920	0
295	20240408	135000	35621720	5920	5920	5920	5920	0
296	20240408	134900	35621720	5920	5920	5920	5920	0
297	20240408	134800	35621720	5920	5920	5920	5920	30
298	20240408	134700	35444120	5920	5920	5920	5920	30
299	20240408	134600	35266520	5920	5920	5920	5920	0
300	20240408	134500	35266520	5920	5920	5920	5920	0
301	20240408	134400	35266520	5920	5920	5920	5920	0
302	20240408	134300	35266520	5920	5920	5920	5920	0
303	20240408	134200	35266520	5920	5920	5920	5920	0
304	20240408	134100	35266520	5920	5920	5920	5920	0
305	20240408	134000	35266520	5920	5920	5920	5920	0
306	20240408	133900	35266520	5920	5920	5920	5920	0
307	20240408	133800	35266520	5920	5920	5920	5920	0
308	20240408	133700	35266520	5920	5920	5920	5920	500
309	20240408	133600	32306520	5900	5900	5900	5900	0
310	20240408	133500	32306520	5900	5900	5900	5900	0
311	20240408	133400	32306520	5900	5900	5900	5900	0
312	20240408	133300	32306520	5900	5900	5900	5900	0
313	20240408	133200	32306520	5900	5900	5900	5900	0
314	20240408	133100	32306520	5900	5900	5900	5900	0
315	20240408	133000	32306520	5900	5900	5900	5900	0
316	20240408	132900	32306520	5900	5920	5920	5900	88
317	20240408	132800	31786490	5920	5920	5920	5920	0
318	20240408	132700	31786490	5920	5920	5920	5920	0
319	20240408	132600	31786490	5920	5920	5920	5920	0
320	20240408	132500	31786490	5920	5920	5920	5920	0
321	20240408	132400	31786490	5920	5920	5920	5920	0
322	20240408	132300	31786490	5920	5920	5920	5920	0
323	20240408	132200	31786490	5920	5920	5920	5920	0
324	20240408	132100	31786490	5920	5920	5920	5920	0
325	20240408	132000	31786490	5920	5920	5920	5920	0
326	20240408	131900	31786490	5920	5920	5920	5920	136
327	20240408	131800	30981370	5930	5930	5930	5930	0
328	20240408	131700	30981370	5930	5930	5930	5930	0
329	20240408	131600	30981370	5930	5930	5930	5930	0
330	20240408	131500	30981370	5930	5930	5930	5930	0
331	20240408	131400	30981370	5930	5930	5930	5930	0
332	20240408	131300	30981370	5930	5930	5930	5930	0
333	20240408	131200	30981370	5930	5930	5930	5930	0
334	20240408	131100	30981370	5930	5930	5930	5930	0
335	20240408	131000	30981370	5930	5930	5930	5930	0
336	20240408	130900	30981370	5930	5930	5930	5930	1
337	20240408	130800	30975440	5930	5930	5930	5930	0
338	20240408	130700	30975440	5930	5930	5930	5930	0
339	20240408	130600	30975440	5930	5930	5930	5930	0
340	20240408	130500	30975440	5930	5930	5930	5930	0
341	20240408	130400	30975440	5930	5930	5930	5930	0
342	20240408	130300	30975440	5930	5930	5930	5930	300
343	20240408	130200	29196440	5930	5930	5930	5930	0
344	20240408	130100	29196440	5930	5930	5930	5930	0
345	20240408	130000	29196440	5930	5930	5930	5930	0
346	20240408	125900	29196440	5930	5930	5930	5930	0
347	20240408	125800	29196440	5930	5930	5930	5930	42
348	20240408	125700	28947380	5920	5920	5920	5920	0
349	20240408	125600	28947380	5920	5920	5920	5920	0
350	20240408	125500	28947380	5920	5920	5920	5920	0
351	20240408	125400	28947380	5920	5920	5920	5920	0
352	20240408	125300	28947380	5920	5920	5920	5920	0
353	20240408	125200	28947380	5920	5920	5920	5920	0
354	20240408	125100	28947380	5920	5920	5920	5920	0
355	20240408	125000	28947380	5920	5920	5920	5920	0
356	20240408	124900	28947380	5920	5920	5920	5920	0
357	20240408	124800	28947380	5920	5920	5920	5920	0
358	20240408	124700	28947380	5920	5920	5920	5920	0
359	20240408	124600	28947380	5920	5920	5920	5920	0
360	20240408	124500	28947380	5920	5920	5920	5920	0
361	20240408	124400	28947380	5920	5920	5920	5920	0
362	20240408	124300	28947380	5920	5920	5920	5920	0
363	20240408	124200	28947380	5920	5920	5920	5920	0
364	20240408	124100	28947380	5920	5920	5920	5920	0
365	20240408	124000	28947380	5920	5920	5920	5920	0
366	20240408	123900	28947380	5920	5920	5920	5920	0
367	20240408	123800	28947380	5920	5920	5920	5920	0
368	20240408	123700	28947380	5920	5920	5920	5920	0
369	20240408	123600	28947380	5920	5920	5920	5920	0
370	20240408	123500	28947380	5920	5930	5930	5920	535
371	20240408	123400	25780070	5940	5940	5940	5940	169
372	20240408	123300	24776210	5940	5940	5940	5940	1
373	20240408	123200	24770270	5950	5950	5950	5950	0
374	20240408	123100	24770270	5950	5950	5950	5950	1
375	20240408	123000	24764320	5940	5940	5940	5940	0
376	20240408	122900	24764320	5940	5940	5940	5940	0
377	20240408	122800	24764320	5940	5940	5940	5940	0
378	20240408	122700	24764320	5940	5940	5940	5940	0
379	20240408	122600	24764320	5940	5940	5940	5940	0
380	20240408	122500	24764320	5940	5940	5940	5940	0
381	20240408	122400	24764320	5940	5940	5940	5940	282
382	20240408	122300	23089240	5940	5940	5940	5940	0
383	20240408	122200	23089240	5940	5940	5940	5940	0
384	20240408	122100	23089240	5940	5940	5940	5940	0
385	20240408	122000	23089240	5940	5940	5940	5940	0
386	20240408	121900	23089240	5940	5940	5940	5940	0
387	20240408	121800	23089240	5940	5940	5940	5940	0
388	20240408	121700	23089240	5940	5940	5940	5940	0
389	20240408	121600	23089240	5940	5940	5940	5940	0
390	20240408	121500	23089240	5940	5940	5940	5940	0
391	20240408	121400	23089240	5940	5940	5940	5940	0
392	20240408	121300	23089240	5940	5940	5940	5940	0
393	20240408	121200	23089240	5940	5940	5940	5940	0
394	20240408	121100	23089240	5940	5940	5940	5940	0
395	20240408	121000	23089240	5940	5940	5940	5940	0
396	20240408	120900	23089240	5940	5940	5940	5940	0
397	20240408	120800	23089240	5940	5940	5940	5940	0
398	20240408	120700	23089240	5940	5940	5940	5940	0
399	20240408	120600	23089240	5940	5940	5940	5940	0
400	20240408	120500	23089240	5940	5940	5940	5940	0
401	20240408	120400	23089240	5940	5940	5940	5940	0
402	20240408	120300	23089240	5940	5940	5940	5940	0
403	20240408	120200	23089240	5940	5940	5940	5940	0
404	20240408	120100	23089240	5940	5940	5940	5940	0
405	20240408	120000	23089240	5940	5940	5940	5940	0
406	20240408	115900	23089240	5940	5940	5940	5940	0
407	20240408	115800	23089240	5940	5940	5940	5940	0
408	20240408	115700	23089240	5940	5940	5940	5940	0
409	20240408	115600	23089240	5940	5940	5940	5940	0
410	20240408	115500	23089240	5940	5940	5940	5940	200
411	20240408	115400	21901240	5940	5940	5940	5940	0
412	20240408	115300	21901240	5940	5940	5940	5940	0
413	20240408	115200	21901240	5940	5940	5940	5940	46
414	20240408	115100	21628000	5940	5940	5940	5940	0
415	20240408	115000	21628000	5940	5940	5940	5940	0
416	20240408	114900	21628000	5940	5940	5940	5940	0
417	20240408	114800	21628000	5940	5940	5940	5940	0
418	20240408	114700	21628000	5940	5940	5940	5940	0
419	20240408	114600	21628000	5940	5940	5940	5940	1
420	20240408	114500	21622060	5940	5940	5940	5940	0
421	20240408	114400	21622060	5940	5940	5940	5940	0
422	20240408	114300	21622060	5940	5940	5940	5940	1
423	20240408	114200	21616120	5940	5930	5940	5930	46
424	20240408	114100	21343050	5930	5930	5930	5930	0
425	20240408	114000	21343050	5930	5930	5930	5930	1
426	20240408	113900	21337120	5930	5930	5930	5930	0
427	20240408	113800	21337120	5930	5930	5930	5930	1
428	20240408	113700	21331190	5940	5940	5940	5940	0
429	20240408	113600	21331190	5940	5920	5940	5920	121
430	20240408	113500	20614850	5920	5920	5920	5920	5
431	20240408	113400	20585250	5920	5920	5920	5920	0
432	20240408	113300	20585250	5920	5920	5920	5920	0
433	20240408	113200	20585250	5920	5920	5920	5920	136
434	20240408	113100	19780130	5910	5910	5910	5910	3
435	20240408	113000	19762400	5910	5910	5910	5910	0
436	20240408	112900	19762400	5910	5910	5910	5910	0
437	20240408	112800	19762400	5910	5910	5910	5910	0
438	20240408	112700	19762400	5910	5910	5910	5910	0
439	20240408	112600	19762400	5910	5910	5910	5910	0
440	20240408	112500	19762400	5910	5910	5910	5910	0
441	20240408	112400	19762400	5910	5910	5910	5910	60
442	20240408	112300	19407800	5910	5910	5910	5910	0
443	20240408	112200	19407800	5910	5910	5910	5910	607
444	20240408	112100	15820430	5910	5910	5910	5910	0
445	20240408	112000	15820430	5910	5900	5910	5900	77
446	20240408	111900	15365460	5910	5910	5910	5910	0
447	20240408	111800	15365460	5910	5910	5910	5910	0
448	20240408	111700	15365460	5910	5910	5910	5910	0
449	20240408	111600	15365460	5910	5910	5910	5910	0
450	20240408	111500	15365460	5910	5910	5910	5910	0
451	20240408	111400	15365460	5910	5910	5910	5910	0
452	20240408	111300	15365460	5910	5910	5910	5910	0
453	20240408	111200	15365460	5910	5910	5910	5910	46
454	20240408	111100	15093600	5900	5900	5900	5900	1
455	20240408	111000	15087700	5890	5900	5910	5890	427
456	20240408	110900	12566810	5900	5900	5900	5900	404
457	20240408	110800	10183210	5900	5900	5900	5900	0
458	20240408	110700	10183210	5900	5900	5900	5900	0
459	20240408	110600	10183210	5900	5900	5900	5900	20
460	20240408	110500	10065210	5910	5910	5910	5910	0
461	20240408	110400	10065210	5910	5910	5910	5910	0
462	20240408	110300	10065210	5910	5910	5910	5910	0
463	20240408	110200	10065210	5910	5910	5910	5910	46
464	20240408	110100	9793350	5910	5910	5910	5910	1
465	20240408	110000	9787440	5910	5910	5910	5910	0
466	20240408	105900	9787440	5910	5910	5910	5910	1
467	20240408	105800	9781530	5910	5910	5910	5910	0
468	20240408	105700	9781530	5910	5910	5910	5910	0
469	20240408	105600	9781530	5910	5910	5910	5910	0
470	20240408	105500	9781530	5910	5910	5910	5910	0
471	20240408	105400	9781530	5910	5910	5910	5910	0
472	20240408	105300	9781530	5910	5910	5910	5910	0
473	20240408	105200	9781530	5910	5910	5910	5910	47
474	20240408	105100	9503760	5910	5910	5910	5910	0
475	20240408	105000	9503760	5910	5910	5910	5910	0
476	20240408	104900	9503760	5910	5910	5910	5910	0
477	20240408	104800	9503760	5910	5910	5910	5910	169
478	20240408	104700	8504970	5910	5910	5910	5910	0
479	20240408	104600	8504970	5910	5910	5910	5910	0
480	20240408	104500	8504970	5910	5910	5910	5910	0
481	20240408	104400	8504970	5910	5910	5910	5910	0
482	20240408	104300	8504970	5910	5910	5910	5910	0
483	20240408	104200	8504970	5910	5910	5910	5910	47
484	20240408	104100	8227200	5900	5900	5900	5900	0
485	20240408	104000	8227200	5900	5900	5900	5900	0
486	20240408	103900	8227200	5900	5900	5900	5900	189
487	20240408	103800	7112100	5910	5910	5910	5910	0
488	20240408	103700	7112100	5910	5910	5910	5910	1
489	20240408	103600	7106190	5910	5910	5910	5910	0
490	20240408	103500	7106190	5910	5910	5910	5910	0
491	20240408	103400	7106190	5910	5910	5910	5910	0
492	20240408	103300	7106190	5910	5910	5910	5910	0
493	20240408	103200	7106190	5910	5910	5910	5910	48
494	20240408	103100	6822510	5900	5900	5900	5900	0
495	20240408	103000	6822510	5900	5900	5900	5900	0
496	20240408	102900	6822510	5900	5900	5900	5900	50
497	20240408	102800	6527510	5900	5900	5900	5900	50
498	20240408	102700	6232510	5910	5910	5910	5910	4
499	20240408	102600	6208870	5910	5910	5910	5910	0
500	20240408	102500	6208870	5910	5910	5910	5910	0
501	20240408	102400	6208870	5910	5910	5910	5910	0
502	20240408	102300	6208870	5910	5910	5910	5910	10
503	20240408	102200	6149770	5910	5910	5910	5910	47
504	20240408	102100	5872000	5910	5910	5910	5910	0
505	20240408	102000	5872000	5910	5910	5910	5910	0
506	20240408	101900	5872000	5910	5910	5910	5910	33
507	20240408	101800	5676970	5910	5910	5910	5910	0
508	20240408	101700	5676970	5910	5910	5910	5910	40
509	20240408	101600	5440570	5910	5910	5910	5910	0
510	20240408	101500	5440570	5910	5910	5910	5910	7
511	20240408	101400	5399200	5910	5910	5910	5910	0
512	20240408	101300	5399200	5910	5910	5910	5910	0
513	20240408	101200	5399200	5910	5910	5910	5910	0
514	20240408	101100	5399200	5910	5910	5910	5910	0
515	20240408	101000	5399200	5910	5910	5910	5910	0
516	20240408	100900	5399200	5910	5910	5910	5910	27
517	20240408	100800	5239630	5910	5910	5910	5910	0
518	20240408	100700	5239630	5910	5910	5910	5910	1
519	20240408	100600	5233720	5900	5900	5900	5900	0
520	20240408	100500	5233720	5900	5900	5900	5900	0
521	20240408	100400	5233720	5900	5900	5900	5900	0
522	20240408	100300	5233720	5900	5900	5900	5900	0
523	20240408	100200	5233720	5900	5900	5900	5900	0
524	20240408	100100	5233720	5900	5900	5900	5900	0
525	20240408	100000	5233720	5900	5900	5900	5900	0
526	20240408	095900	5233720	5900	5900	5900	5900	0
527	20240408	095800	5233720	5900	5900	5900	5900	0
528	20240408	095700	5233720	5900	5900	5900	5900	0
529	20240408	095600	5233720	5900	5900	5900	5900	0
530	20240408	095500	5233720	5900	5900	5900	5900	0
531	20240408	095400	5233720	5900	5900	5900	5900	0
532	20240408	095300	5233720	5900	5900	5900	5900	0
533	20240408	095200	5233720	5900	5900	5900	5900	0
534	20240408	095100	5233720	5900	5900	5900	5900	0
535	20240408	095000	5233720	5900	5900	5900	5900	0
536	20240408	094900	5233720	5900	5900	5900	5900	0
537	20240408	094800	5233720	5900	5900	5900	5900	0
538	20240408	094700	5233720	5900	5910	5910	5900	420
539	20240408	094600	2751720	5920	5920	5920	5920	0
540	20240408	094500	2751720	5920	5920	5920	5920	0
541	20240408	094400	2751720	5920	5920	5920	5920	0
542	20240408	094300	2751720	5920	5920	5920	5920	0
543	20240408	094200	2751720	5920	5920	5920	5920	0
544	20240408	094100	2751720	5920	5920	5920	5920	0
545	20240408	094000	2751720	5920	5920	5920	5920	5
546	20240408	093900	2722120	5920	5920	5920	5920	0
547	20240408	093800	2722120	5920	5920	5920	5920	50
548	20240408	093700	2426120	5920	5920	5920	5920	0
549	20240408	093600	2426120	5920	5920	5920	5920	2
550	20240408	093500	2414280	5920	5920	5920	5920	0
551	20240408	093400	2414280	5920	5920	5920	5920	0
552	20240408	093300	2414280	5920	5920	5920	5920	0
553	20240408	093200	2414280	5920	5920	5920	5920	0
554	20240408	093100	2414280	5920	5920	5920	5920	0
555	20240408	093000	2414280	5920	5920	5920	5920	0
556	20240408	092900	2414280	5920	5920	5920	5920	0
557	20240408	092800	2414280	5920	5920	5920	5920	2
558	20240408	092700	2402440	5910	5910	5910	5910	0
559	20240408	092600	2402440	5910	5910	5910	5910	0
560	20240408	092500	2402440	5910	5910	5910	5910	0
561	20240408	092400	2402440	5910	5910	5910	5910	0
562	20240408	092300	2402440	5910	5920	5920	5910	200
563	20240408	092200	1219500	5930	5930	5930	5930	0
564	20240408	092100	1219500	5930	5930	5930	5930	0
565	20240408	092000	1219500	5930	5930	5930	5930	0
566	20240408	091900	1219500	5930	5930	5930	5930	0
567	20240408	091800	1219500	5930	5930	5930	5930	0
568	20240408	091700	1219500	5930	5930	5930	5930	1
569	20240408	091600	1213570	5930	5930	5930	5930	0
570	20240408	091500	1213570	5930	5930	5930	5930	2
571	20240408	091400	1201710	5930	5930	5930	5930	6
572	20240408	091300	1166130	5930	5930	5930	5930	0
573	20240408	091200	1166130	5930	5940	5940	5930	10
574	20240408	091100	1106820	5940	5940	5940	5940	0
575	20240408	091000	1106820	5940	5940	5940	5940	0
576	20240408	090900	1106820	5940	5940	5940	5940	0
577	20240408	090800	1106820	5940	5940	5940	5940	0
578	20240408	090700	1106820	5940	5940	5940	5940	1
579	20240408	090600	1100880	5940	5940	5940	5940	10
580	20240408	090500	1041480	5940	5930	5940	5930	23
581	20240408	090400	904870	5950	5950	5950	5950	0
582	20240408	090300	904870	5950	5950	5950	5950	0
583	20240408	090200	904870	5950	5950	5950	5950	0
584	20240408	090100	904870	5950	5950	5950	5950	1
585	20240408	090000	898920	5950	5910	5950	5910	152