KissMeData/006090/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	184700	74472900	9070	9070	9070	9070	296
3	20240423	184600	74472900	9070	9070	9070	9070	0
4	20240423	184500	74472900	9070	9070	9070	9070	0
5	20240423	184400	74472900	9070	9070	9070	9070	0
6	20240423	184300	74472900	9070	9070	9070	9070	0
7	20240423	184200	74472900	9070	9070	9070	9070	0
8	20240423	184100	74472900	9070	9070	9070	9070	0
9	20240423	184000	74472900	9070	9070	9070	9070	0
10	20240423	183900	74472900	9070	9070	9070	9070	0
11	20240423	183800	74472900	9070	9070	9070	9070	0
12	20240423	183700	74472900	9070	9070	9070	9070	0
13	20240423	183600	74472900	9070	9070	9070	9070	0
14	20240423	183500	74472900	9070	9070	9070	9070	0
15	20240423	183400	74472900	9070	9070	9070	9070	0
16	20240423	183300	74472900	9070	9070	9070	9070	0
17	20240423	183200	74472900	9070	9070	9070	9070	0
18	20240423	183100	74472900	9070	9070	9070	9070	0
19	20240423	183000	74472900	9070	9070	9070	9070	0
20	20240423	182900	74472900	9070	9070	9070	9070	0
21	20240423	182800	74472900	9070	9070	9070	9070	0
22	20240423	182700	74472900	9070	9070	9070	9070	0
23	20240423	182600	74472900	9070	9070	9070	9070	0
24	20240423	182500	74472900	9070	9070	9070	9070	0
25	20240423	182400	74472900	9070	9070	9070	9070	0
26	20240423	182300	74472900	9070	9070	9070	9070	0
27	20240423	182200	74472900	9070	9070	9070	9070	0
28	20240423	182100	74472900	9070	9070	9070	9070	0
29	20240423	182000	74472900	9070	9070	9070	9070	0
30	20240423	181900	74472900	9070	9070	9070	9070	0
31	20240423	181800	74472900	9070	9070	9070	9070	0
32	20240423	181700	74472900	9070	9070	9070	9070	296
33	20240423	181600	74472900	9070	9070	9070	9070	0
34	20240423	181500	74472900	9070	9070	9070	9070	0
35	20240423	181400	74472900	9070	9070	9070	9070	0
36	20240423	181300	74472900	9070	9070	9070	9070	0
37	20240423	181200	74472900	9070	9070	9070	9070	0
38	20240423	181100	74472900	9070	9070	9070	9070	0
39	20240423	181000	74472900	9070	9070	9070	9070	0
40	20240423	180900	74472900	9070	9070	9070	9070	0
41	20240423	180800	74472900	9070	9070	9070	9070	0
42	20240423	180700	74472900	9070	9070	9070	9070	0
43	20240423	180600	74472900	9070	9070	9070	9070	0
44	20240423	180500	74472900	9070	9070	9070	9070	0
45	20240423	180400	74472900	9070	9070	9070	9070	0
46	20240423	180300	74472900	9070	9070	9070	9070	0
47	20240423	180200	74472900	9070	9070	9070	9070	0
48	20240423	180100	74472900	9070	9070	9070	9070	0
49	20240423	180000	74472900	9070	9070	9070	9070	0
50	20240423	175900	74472900	9070	9070	9070	9070	0
51	20240423	175800	74472900	9070	9070	9070	9070	0
52	20240423	175700	74472900	9070	9070	9070	9070	0
53	20240423	175600	74472900	9070	9070	9070	9070	0
54	20240423	175500	74472900	9070	9070	9070	9070	0
55	20240423	175400	74472900	9070	9070	9070	9070	0
56	20240423	175300	74472900	9070	9070	9070	9070	0
57	20240423	175200	74472900	9070	9070	9070	9070	0
58	20240423	175100	74472900	9070	9070	9070	9070	0
59	20240423	175000	74472900	9070	9070	9070	9070	0
60	20240423	174900	74472900	9070	9070	9070	9070	0
61	20240423	174800	74472900	9070	9070	9070	9070	0
62	20240423	174700	74472900	9070	9070	9070	9070	296
63	20240423	174600	74472900	9070	9070	9070	9070	0
64	20240423	174500	74472900	9070	9070	9070	9070	0
65	20240423	174400	74472900	9070	9070	9070	9070	0
66	20240423	174300	74472900	9070	9070	9070	9070	0
67	20240423	174200	74472900	9070	9070	9070	9070	0
68	20240423	174100	74472900	9070	9070	9070	9070	0
69	20240423	174000	74472900	9070	9070	9070	9070	0
70	20240423	173900	74472900	9070	9070	9070	9070	0
71	20240423	173800	74472900	9070	9070	9070	9070	0
72	20240423	173700	74472900	9070	9070	9070	9070	0
73	20240423	173600	74472900	9070	9070	9070	9070	0
74	20240423	173500	74472900	9070	9070	9070	9070	0
75	20240423	173400	74472900	9070	9070	9070	9070	0
76	20240423	173300	74472900	9070	9070	9070	9070	0
77	20240423	173200	74472900	9070	9070	9070	9070	0
78	20240423	173100	74472900	9070	9070	9070	9070	0
79	20240423	173000	74472900	9070	9070	9070	9070	0
80	20240423	172900	74472900	9070	9070	9070	9070	0
81	20240423	172800	74472900	9070	9070	9070	9070	0
82	20240423	172700	74472900	9070	9070	9070	9070	0
83	20240423	172600	74472900	9070	9070	9070	9070	0
84	20240423	172500	74472900	9070	9070	9070	9070	0
85	20240423	172400	74472900	9070	9070	9070	9070	0
86	20240423	172300	74472900	9070	9070	9070	9070	0
87	20240423	172200	74472900	9070	9070	9070	9070	0
88	20240423	172100	74472900	9070	9070	9070	9070	0
89	20240423	172000	74472900	9070	9070	9070	9070	0
90	20240423	171900	74472900	9070	9070	9070	9070	0
91	20240423	171800	74472900	9070	9070	9070	9070	0
92	20240423	171700	74472900	9070	9070	9070	9070	296
93	20240423	171600	74472900	9070	9070	9070	9070	0
94	20240423	171500	74472900	9070	9070	9070	9070	0
95	20240423	171400	74472900	9070	9070	9070	9070	0
96	20240423	171300	74472900	9070	9070	9070	9070	0
97	20240423	171200	74472900	9070	9070	9070	9070	0
98	20240423	171100	74472900	9070	9070	9070	9070	0
99	20240423	171000	74472900	9070	9070	9070	9070	0
100	20240423	170900	74472900	9070	9070	9070	9070	0
101	20240423	170800	74472900	9070	9070	9070	9070	0
102	20240423	170700	74472900	9070	9070	9070	9070	0
103	20240423	170600	74472900	9070	9070	9070	9070	0
104	20240423	170500	74472900	9070	9070	9070	9070	0
105	20240423	170400	74472900	9070	9070	9070	9070	0
106	20240423	170300	74472900	9070	9070	9070	9070	0
107	20240423	170200	74472900	9070	9070	9070	9070	0
108	20240423	170100	74472900	9070	9070	9070	9070	0
109	20240423	170000	74472900	9070	9070	9070	9070	0
110	20240423	165900	74472900	9070	9070	9070	9070	0
111	20240423	165800	74472900	9070	9070	9070	9070	0
112	20240423	165700	74472900	9070	9070	9070	9070	0
113	20240423	165600	74472900	9070	9070	9070	9070	0
114	20240423	165500	74472900	9070	9070	9070	9070	0
115	20240423	165400	74472900	9070	9070	9070	9070	0
116	20240423	165300	74472900	9070	9070	9070	9070	0
117	20240423	165200	74472900	9070	9070	9070	9070	0
118	20240423	165100	74472900	9070	9070	9070	9070	0
119	20240423	165000	74472900	9070	9070	9070	9070	0
120	20240423	164900	74472900	9070	9070	9070	9070	0
121	20240423	164800	74472900	9070	9070	9070	9070	0
122	20240423	164700	74472900	9070	9070	9070	9070	296
123	20240423	164600	74472900	9070	9070	9070	9070	0
124	20240423	164500	74472900	9070	9070	9070	9070	0
125	20240423	164400	74472900	9070	9070	9070	9070	0
126	20240423	164300	74472900	9070	9070	9070	9070	0
127	20240423	164200	74472900	9070	9070	9070	9070	0
128	20240423	164100	74472900	9070	9070	9070	9070	0
129	20240423	164000	74472900	9070	9070	9070	9070	0
130	20240423	163900	74472900	9070	9070	9070	9070	0
131	20240423	163800	74472900	9070	9070	9070	9070	0
132	20240423	163700	74472900	9070	9070	9070	9070	0
133	20240423	163600	74472900	9070	9070	9070	9070	0
134	20240423	163500	74472900	9070	9070	9070	9070	0
135	20240423	163400	74472900	9070	9070	9070	9070	0
136	20240423	163300	74472900	9070	9070	9070	9070	0
137	20240423	163200	74472900	9070	9070	9070	9070	0
138	20240423	163100	74472900	9070	9070	9070	9070	0
139	20240423	163000	74472900	9070	9070	9070	9070	0
140	20240423	162900	74472900	9070	9070	9070	9070	0
141	20240423	162800	74472900	9070	9070	9070	9070	0
142	20240423	162700	74472900	9070	9070	9070	9070	0
143	20240423	162600	74472900	9070	9070	9070	9070	0
144	20240423	162500	74472900	9070	9070	9070	9070	0
145	20240423	162400	74472900	9070	9070	9070	9070	0
146	20240423	162300	74472900	9070	9070	9070	9070	0
147	20240423	162200	74472900	9070	9070	9070	9070	0
148	20240423	162100	74472900	9070	9070	9070	9070	0
149	20240423	162000	74472900	9070	9070	9070	9070	0
150	20240423	161900	74472900	9070	9070	9070	9070	0
151	20240423	161800	74472900	9070	9070	9070	9070	0
152	20240423	161700	74472900	9070	9070	9070	9070	296
153	20240423	161600	74472900	9070	9070	9070	9070	0
154	20240423	161500	74472900	9070	9070	9070	9070	0
155	20240423	161400	74472900	9070	9070	9070	9070	0
156	20240423	161300	74472900	9070	9070	9070	9070	0
157	20240423	161200	74472900	9070	9070	9070	9070	0
158	20240423	161100	74472900	9070	9070	9070	9070	0
159	20240423	161000	74472900	9070	9070	9070	9070	0
160	20240423	160900	74472900	9070	9070	9070	9070	0
161	20240423	160800	74472900	9070	9070	9070	9070	0
162	20240423	160700	74472900	9070	9070	9070	9070	0
163	20240423	160600	74472900	9070	9070	9070	9070	0
164	20240423	160500	74472900	9070	9070	9070	9070	0
165	20240423	160400	74472900	9070	9070	9070	9070	0
166	20240423	160300	74472900	9070	9070	9070	9070	0
167	20240423	160200	74472900	9070	9070	9070	9070	0
168	20240423	160100	74472900	9070	9070	9070	9070	0
169	20240423	160000	74472900	9070	9070	9070	9070	0
170	20240423	155900	74472900	9070	9070	9070	9070	0
171	20240423	155800	74472900	9070	9070	9070	9070	0
172	20240423	155700	74472900	9070	9070	9070	9070	0
173	20240423	155600	74472900	9070	9070	9070	9070	0
174	20240423	155500	74472900	9070	9070	9070	9070	0
175	20240423	155400	74472900	9070	9070	9070	9070	0
176	20240423	155300	74472900	9070	9070	9070	9070	0
177	20240423	155200	74472900	9070	9070	9070	9070	0
178	20240423	155100	74472900	9070	9070	9070	9070	0
179	20240423	155000	74472900	9070	9070	9070	9070	0
180	20240423	154900	74472900	9070	9070	9070	9070	0
181	20240423	154800	74472900	9070	9070	9070	9070	0
182	20240423	154700	74472900	9070	9070	9070	9070	296
183	20240423	154600	74472900	9070	9070	9070	9070	0
184	20240423	154500	74472900	9070	9070	9070	9070	0
185	20240423	154400	74472900	9070	9070	9070	9070	0
186	20240423	154300	74472900	9070	9070	9070	9070	0
187	20240423	154200	74472900	9070	9070	9070	9070	0
188	20240423	154100	74472900	9070	9070	9070	9070	0
189	20240423	154000	74472900	9070	9070	9070	9070	0
190	20240423	153900	74472900	9070	9070	9070	9070	0
191	20240423	153800	74472900	9070	9070	9070	9070	0
192	20240423	153700	74472900	9070	9070	9070	9070	0
193	20240423	153600	74472900	9070	9070	9070	9070	0
194	20240423	153500	74472900	9070	9070	9070	9070	0
195	20240423	153400	74472900	9070	9070	9070	9070	0
196	20240423	153300	74472900	9070	9070	9070	9070	0
197	20240423	153200	74472900	9070	9070	9070	9070	0
198	20240423	153100	74472900	9070	9070	9070	9070	0
199	20240423	153000	74472900	9070	9070	9070	9070	296
200	20240423	152900	71788180	9060	9060	9060	9060	0
201	20240423	152800	71788180	9060	9060	9060	9060	0
202	20240423	152700	71788180	9060	9060	9060	9060	0
203	20240423	152600	71788180	9060	9060	9060	9060	0
204	20240423	152500	71788180	9060	9060	9060	9060	0
205	20240423	152400	71788180	9060	9060	9060	9060	0
206	20240423	152300	71788180	9060	9060	9060	9060	0
207	20240423	152200	71788180	9060	9060	9060	9060	0
208	20240423	152100	71788180	9060	9060	9060	9060	0
209	20240423	152000	71788180	9060	9060	9060	9060	0
210	20240423	151900	71788180	9060	9060	9060	9060	0
211	20240423	151800	71788180	9060	9060	9060	9060	11
212	20240423	151700	71688520	9060	9060	9060	9060	36
213	20240423	151600	71362360	9060	9060	9060	9060	23
214	20240423	151500	71153980	9060	9040	9060	9040	24
215	20240423	151400	70936770	9040	9040	9040	9040	26
216	20240423	151300	70701730	9040	9040	9040	9040	27
217	20240423	151200	70457650	9030	9040	9040	9030	28
218	20240423	151100	70204540	9040	9040	9040	9040	56
219	20240423	151000	69698300	9060	9060	9060	9030	32
220	20240423	150900	69408490	9060	9060	9060	9060	28
221	20240423	150800	69154810	9060	9040	9060	9040	26
222	20240423	150700	68919400	9060	9060	9060	9040	76
223	20240423	150600	68231120	9060	9050	9060	9040	29
224	20240423	150500	67968540	9060	9020	9060	9020	38
225	20240423	150400	67625280	9060	9060	9060	9060	38
226	20240423	150300	67281000	9060	9050	9060	9050	28
227	20240423	150200	67027460	9050	9050	9050	9040	333
228	20240423	150100	64014290	9040	9040	9040	9040	31
229	20240423	150000	63734050	9040	9040	9040	9040	23
230	20240423	145900	63526130	9040	9040	9040	9030	42
231	20240423	145800	63146550	9040	9030	9040	9030	133
232	20240423	145700	61944350	9030	9030	9030	9030	29
233	20240423	145600	61682480	9030	9040	9040	9030	26
234	20240423	145500	61447560	9040	9020	9040	9020	199
235	20240423	145400	59650630	9030	9030	9030	9030	27
236	20240423	145300	59406820	9030	9020	9030	9020	43
237	20240423	145200	59018860	9020	9010	9020	9010	65
238	20240423	145100	58432980	9010	9000	9010	9000	28
239	20240423	145000	58180770	9010	9000	9010	9000	43
240	20240423	144900	57793730	9000	9000	9000	9000	18
241	20240423	144800	57631730	9000	8980	9000	8980	58
242	20240423	144700	57109770	8980	8960	8980	8960	26
243	20240423	144600	56876550	8960	8960	8960	8960	27
244	20240423	144500	56634630	8960	8960	8960	8960	27
245	20240423	144400	56392710	8960	8960	8960	8960	33
246	20240423	144300	56097030	8960	8960	8960	8960	34
247	20240423	144200	55792390	8960	8960	8960	8950	29
248	20240423	144100	55532580	8960	8930	8960	8930	15
249	20240423	144000	55398370	8920	8910	8920	8910	16
250	20240423	143900	55255790	8910	8910	8910	8910	19
251	20240423	143800	55086500	8910	8900	8910	8900	23
252	20240423	143700	54881590	8900	8900	8900	8900	26
253	20240423	143600	54650190	8890	8890	8890	8890	7
254	20240423	143500	54587960	8880	8880	8880	8880	12
255	20240423	143400	54481400	8880	8880	8880	8880	5
256	20240423	143300	54437000	8870	8870	8870	8870	0
257	20240423	143200	54437000	8870	8870	8870	8870	0
258	20240423	143100	54437000	8870	8870	8870	8870	0
259	20240423	143000	54437000	8870	8870	8870	8870	0
260	20240423	142900	54437000	8870	8870	8870	8870	0
261	20240423	142800	54437000	8870	8870	8870	8870	0
262	20240423	142700	54437000	8870	8870	8870	8870	0
263	20240423	142600	54437000	8870	8870	8870	8870	0
264	20240423	142500	54437000	8870	8870	8870	8870	10
265	20240423	142400	54348300	8870	8870	8870	8870	0
266	20240423	142300	54348300	8870	8870	8870	8870	0
267	20240423	142200	54348300	8870	8870	8870	8870	0
268	20240423	142100	54348300	8870	8870	8870	8870	1
269	20240423	142000	54339430	8880	8880	8880	8880	0
270	20240423	141900	54339430	8880	8880	8880	8880	20
271	20240423	141800	54161830	8870	8870	8870	8870	0
272	20240423	141700	54161830	8870	8870	8870	8870	37
273	20240423	141600	53833640	8880	8880	8880	8880	30
274	20240423	141500	53567240	8880	8880	8880	8880	27
275	20240423	141400	53327480	8880	8880	8880	8880	0
276	20240423	141300	53327480	8880	8880	8880	8880	0
277	20240423	141200	53327480	8880	8880	8880	8880	0
278	20240423	141100	53327480	8880	8880	8880	8880	0
279	20240423	141000	53327480	8880	8880	8880	8880	0
280	20240423	140900	53327480	8880	8880	8880	8880	0
281	20240423	140800	53327480	8880	8880	8880	8880	0
282	20240423	140700	53327480	8880	8880	8880	8880	0
283	20240423	140600	53327480	8880	8880	8880	8880	0
284	20240423	140500	53327480	8880	8880	8880	8880	0
285	20240423	140400	53327480	8880	8880	8880	8880	0
286	20240423	140300	53327480	8880	8880	8880	8880	0
287	20240423	140200	53327480	8880	8880	8880	8880	0
288	20240423	140100	53327480	8880	8880	8880	8880	0
289	20240423	140000	53327480	8880	8880	8880	8880	0
290	20240423	135900	53327480	8880	8880	8880	8880	0
291	20240423	135800	53327480	8880	8880	8880	8880	0
292	20240423	135700	53327480	8880	8880	8880	8880	0
293	20240423	135600	53327480	8880	8880	8880	8880	0
294	20240423	135500	53327480	8880	8880	8880	8880	0
295	20240423	135400	53327480	8880	8860	8880	8860	116
296	20240423	135300	52298560	8860	8860	8860	8860	0
297	20240423	135200	52298560	8860	8860	8860	8860	0
298	20240423	135100	52298560	8860	8860	8860	8860	0
299	20240423	135000	52298560	8860	8860	8860	8860	0
300	20240423	134900	52298560	8860	8860	8860	8860	0
301	20240423	134800	52298560	8860	8860	8860	8860	10
302	20240423	134700	52209960	8860	8860	8860	8860	0
303	20240423	134600	52209960	8860	8860	8860	8860	0
304	20240423	134500	52209960	8860	8860	8860	8860	0
305	20240423	134400	52209960	8860	8860	8860	8860	13
306	20240423	134300	52094780	8850	8850	8850	8850	0
307	20240423	134200	52094780	8850	8850	8850	8850	0
308	20240423	134100	52094780	8850	8850	8850	8850	0
309	20240423	134000	52094780	8850	8850	8850	8850	0
310	20240423	133900	52094780	8850	8850	8850	8850	0
311	20240423	133800	52094780	8850	8850	8850	8850	0
312	20240423	133700	52094780	8850	8850	8850	8850	0
313	20240423	133600	52094780	8850	8850	8850	8850	0
314	20240423	133500	52094780	8850	8850	8850	8850	0
315	20240423	133400	52094780	8850	8850	8850	8850	0
316	20240423	133300	52094780	8850	8850	8850	8850	0
317	20240423	133200	52094780	8850	8850	8850	8850	0
318	20240423	133100	52094780	8850	8850	8850	8850	0
319	20240423	133000	52094780	8850	8850	8850	8850	0
320	20240423	132900	52094780	8850	8850	8850	8850	1
321	20240423	132800	52085930	8830	8830	8830	8830	1
322	20240423	132700	52077100	8840	8840	8840	8840	0
323	20240423	132600	52077100	8840	8840	8840	8840	0
324	20240423	132500	52077100	8840	8840	8840	8840	0
325	20240423	132400	52077100	8840	8840	8840	8840	0
326	20240423	132300	52077100	8840	8840	8840	8840	0
327	20240423	132200	52077100	8840	8840	8840	8840	2
328	20240423	132100	52059420	8820	8820	8820	8820	0
329	20240423	132000	52059420	8820	8820	8820	8820	1
330	20240423	131900	52050600	8830	8830	8830	8830	0
331	20240423	131800	52050600	8830	8830	8830	8830	0
332	20240423	131700	52050600	8830	8830	8830	8830	7
333	20240423	131600	51988790	8830	8830	8830	8830	0
334	20240423	131500	51988790	8830	8830	8830	8830	0
335	20240423	131400	51988790	8830	8830	8830	8830	0
336	20240423	131300	51988790	8830	8830	8830	8830	0
337	20240423	131200	51988790	8830	8830	8830	8830	0
338	20240423	131100	51988790	8830	8830	8830	8830	0
339	20240423	131000	51988790	8830	8830	8830	8830	0
340	20240423	130900	51988790	8830	8830	8830	8830	0
341	20240423	130800	51988790	8830	8830	8830	8830	12
342	20240423	130700	51882830	8840	8840	8840	8840	0
343	20240423	130600	51882830	8840	8840	8840	8840	0
344	20240423	130500	51882830	8840	8840	8840	8840	5
345	20240423	130400	51838630	8840	8840	8840	8840	0
346	20240423	130300	51838630	8840	8840	8840	8840	0
347	20240423	130200	51838630	8840	8840	8840	8840	0
348	20240423	130100	51838630	8840	8840	8840	8840	0
349	20240423	130000	51838630	8840	8840	8840	8840	0
350	20240423	125900	51838630	8840	8840	8840	8840	0
351	20240423	125800	51838630	8840	8840	8840	8840	0
352	20240423	125700	51838630	8840	8840	8840	8840	0
353	20240423	125600	51838630	8840	8840	8840	8840	0
354	20240423	125500	51838630	8840	8840	8840	8840	0
355	20240423	125400	51838630	8840	8840	8840	8840	0
356	20240423	125300	51838630	8840	8840	8840	8840	0
357	20240423	125200	51838630	8840	8840	8840	8840	0
358	20240423	125100	51838630	8840	8840	8840	8840	0
359	20240423	125000	51838630	8840	8840	8840	8840	2
360	20240423	124900	51820950	8840	8840	8840	8840	0
361	20240423	124800	51820950	8840	8840	8840	8840	0
362	20240423	124700	51820950	8840	8840	8840	8840	0
363	20240423	124600	51820950	8840	8840	8840	8840	0
364	20240423	124500	51820950	8840	8840	8840	8840	0
365	20240423	124400	51820950	8840	8840	8840	8840	0
366	20240423	124300	51820950	8840	8840	8840	8840	0
367	20240423	124200	51820950	8840	8840	8840	8840	0
368	20240423	124100	51820950	8840	8840	8840	8840	0
369	20240423	124000	51820950	8840	8840	8840	8840	0
370	20240423	123900	51820950	8840	8840	8840	8840	0
371	20240423	123800	51820950	8840	8840	8840	8840	0
372	20240423	123700	51820950	8840	8840	8840	8840	0
373	20240423	123600	51820950	8840	8840	8840	8840	0
374	20240423	123500	51820950	8840	8840	8840	8840	0
375	20240423	123400	51820950	8840	8840	8840	8840	0
376	20240423	123300	51820950	8840	8840	8840	8840	0
377	20240423	123200	51820950	8840	8840	8840	8840	0
378	20240423	123100	51820950	8840	8840	8840	8840	0
379	20240423	123000	51820950	8840	8840	8840	8840	0
380	20240423	122900	51820950	8840	8820	8840	8820	21
381	20240423	122800	51635690	8820	8820	8820	8820	0
382	20240423	122700	51635690	8820	8820	8820	8820	0
383	20240423	122600	51635690	8820	8820	8820	8820	0
384	20240423	122500	51635690	8820	8820	8820	8820	0
385	20240423	122400	51635690	8820	8820	8820	8820	0
386	20240423	122300	51635690	8820	8820	8820	8820	0
387	20240423	122200	51635690	8820	8820	8820	8820	0
388	20240423	122100	51635690	8820	8820	8820	8820	0
389	20240423	122000	51635690	8820	8820	8820	8820	0
390	20240423	121900	51635690	8820	8820	8820	8820	0
391	20240423	121800	51635690	8820	8820	8820	8820	0
392	20240423	121700	51635690	8820	8820	8820	8820	0
393	20240423	121600	51635690	8820	8820	8820	8820	0
394	20240423	121500	51635690	8820	8830	8830	8820	50
395	20240423	121400	51194630	8830	8830	8830	8830	0
396	20240423	121300	51194630	8830	8830	8830	8830	0
397	20240423	121200	51194630	8830	8830	8830	8830	0
398	20240423	121100	51194630	8830	8830	8830	8830	0
399	20240423	121000	51194630	8830	8830	8830	8830	1
400	20240423	120900	51185800	8840	8840	8840	8840	0
401	20240423	120800	51185800	8840	8840	8840	8840	0
402	20240423	120700	51185800	8840	8840	8840	8840	0
403	20240423	120600	51185800	8840	8840	8840	8840	0
404	20240423	120500	51185800	8840	8840	8840	8840	0
405	20240423	120400	51185800	8840	8840	8840	8840	0
406	20240423	120300	51185800	8840	8840	8840	8840	0
407	20240423	120200	51185800	8840	8840	8840	8840	0
408	20240423	120100	51185800	8840	8840	8840	8840	0
409	20240423	120000	51185800	8840	8840	8840	8840	0
410	20240423	115900	51185800	8840	8840	8840	8840	0
411	20240423	115800	51185800	8840	8840	8840	8840	1
412	20240423	115700	51176960	8850	8850	8850	8850	5
413	20240423	115600	51132710	8850	8850	8850	8850	1
414	20240423	115500	51123860	8840	8840	8840	8840	113
415	20240423	115400	50124940	8840	8840	8840	8840	0
416	20240423	115300	50124940	8840	8840	8840	8840	0
417	20240423	115200	50124940	8840	8840	8840	8840	0
418	20240423	115100	50124940	8840	8840	8840	8840	0
419	20240423	115000	50124940	8840	8840	8840	8840	0
420	20240423	114900	50124940	8840	8840	8840	8840	0
421	20240423	114800	50124940	8840	8840	8840	8840	35
422	20240423	114700	49815540	8830	8830	8830	8830	0
423	20240423	114600	49815540	8830	8830	8830	8830	0
424	20240423	114500	49815540	8830	8830	8830	8830	0
425	20240423	114400	49815540	8830	8830	8830	8830	0
426	20240423	114300	49815540	8830	8830	8830	8830	0
427	20240423	114200	49815540	8830	8830	8830	8830	0
428	20240423	114100	49815540	8830	8830	8830	8830	0
429	20240423	114000	49815540	8830	8830	8830	8830	0
430	20240423	113900	49815540	8830	8830	8830	8830	0
431	20240423	113800	49815540	8830	8830	8830	8830	0
432	20240423	113700	49815540	8830	8830	8830	8830	0
433	20240423	113600	49815540	8830	8830	8830	8830	0
434	20240423	113500	49815540	8830	8830	8830	8830	0
435	20240423	113400	49815540	8830	8830	8830	8830	0
436	20240423	113300	49815540	8830	8830	8830	8830	183
437	20240423	113200	48199650	8840	8840	8840	8840	0
438	20240423	113100	48199650	8840	8840	8840	8840	56
439	20240423	113000	47704610	8830	8830	8830	8830	0
440	20240423	112900	47704610	8830	8830	8830	8830	0
441	20240423	112800	47704610	8830	8830	8830	8830	0
442	20240423	112700	47704610	8830	8830	8830	8830	1
443	20240423	112600	47695780	8820	8820	8820	8820	0
444	20240423	112500	47695780	8820	8820	8820	8820	5
445	20240423	112400	47651680	8830	8830	8830	8830	6
446	20240423	112300	47598700	8830	8860	8860	8830	325
447	20240423	112200	44725890	8860	8860	8860	8860	0
448	20240423	112100	44725890	8860	8860	8860	8860	0
449	20240423	112000	44725890	8860	8860	8860	8860	0
450	20240423	111900	44725890	8860	8860	8860	8860	0
451	20240423	111800	44725890	8860	8860	8860	8860	0
452	20240423	111700	44725890	8860	8860	8860	8860	0
453	20240423	111600	44725890	8860	8860	8860	8860	0
454	20240423	111500	44725890	8860	8860	8860	8860	0
455	20240423	111400	44725890	8860	8860	8860	8860	0
456	20240423	111300	44725890	8860	8860	8860	8860	0
457	20240423	111200	44725890	8860	8860	8860	8860	0
458	20240423	111100	44725890	8860	8860	8860	8860	0
459	20240423	111000	44725890	8860	8860	8860	8860	0
460	20240423	110900	44725890	8860	8860	8860	8860	0
461	20240423	110800	44725890	8860	8860	8860	8860	1
462	20240423	110700	44717030	8860	8860	8860	8860	0
463	20240423	110600	44717030	8860	8860	8860	8860	0
464	20240423	110500	44717030	8860	8860	8860	8860	7
465	20240423	110400	44655010	8860	8860	8860	8860	0
466	20240423	110300	44655010	8860	8860	8860	8860	0
467	20240423	110200	44655010	8860	8860	8860	8860	0
468	20240423	110100	44655010	8860	8860	8860	8860	0
469	20240423	110000	44655010	8860	8860	8860	8860	57
470	20240423	105900	44149990	8880	8880	8880	8880	0
471	20240423	105800	44149990	8880	8880	8880	8880	0
472	20240423	105700	44149990	8880	8880	8880	8880	0
473	20240423	105600	44149990	8880	8880	8880	8880	0
474	20240423	105500	44149990	8880	8880	8880	8880	0
475	20240423	105400	44149990	8880	8880	8880	8880	0
476	20240423	105300	44149990	8880	8880	8880	8880	0
477	20240423	105200	44149990	8880	8880	8880	8880	0
478	20240423	105100	44149990	8880	8880	8880	8880	0
479	20240423	105000	44149990	8880	8880	8880	8880	0
480	20240423	104900	44149990	8880	8880	8880	8880	0
481	20240423	104800	44149990	8880	8880	8880	8880	0
482	20240423	104700	44149990	8880	8880	8880	8880	0
483	20240423	104600	44149990	8880	8880	8880	8880	0
484	20240423	104500	44149990	8880	8880	8880	8880	30
485	20240423	104400	43883590	8880	8880	8880	8880	0
486	20240423	104300	43883590	8880	8880	8880	8880	0
487	20240423	104200	43883590	8880	8880	8880	8880	0
488	20240423	104100	43883590	8880	8880	8880	8880	0
489	20240423	104000	43883590	8880	8880	8880	8880	0
490	20240423	103900	43883590	8880	8870	8880	8870	10
491	20240423	103800	43794800	8840	8840	8840	8840	0
492	20240423	103700	43794800	8840	8870	8870	8840	229
493	20240423	103600	41768000	8870	8870	8870	8870	0
494	20240423	103500	41768000	8870	8870	8870	8870	1
495	20240423	103400	41759130	8870	8870	8870	8870	48
496	20240423	103300	41333370	8860	8860	8860	8860	0
497	20240423	103200	41333370	8860	8860	8860	8860	0
498	20240423	103100	41333370	8860	8860	8860	8860	0
499	20240423	103000	41333370	8860	8860	8860	8860	0
500	20240423	102900	41333370	8860	8860	8860	8860	10
501	20240423	102800	41244770	8870	8870	8870	8870	0
502	20240423	102700	41244770	8870	8870	8870	8870	20
503	20240423	102600	41067370	8870	8870	8870	8870	130
504	20240423	102500	39914270	8870	8870	8870	8870	1
505	20240423	102400	39905400	8870	8870	8870	8870	1
506	20240423	102300	39896530	8870	8870	8870	8870	0
507	20240423	102200	39896530	8870	8870	8870	8870	0
508	20240423	102100	39896530	8870	8870	8870	8870	0
509	20240423	102000	39896530	8870	8870	8870	8870	0
510	20240423	101900	39896530	8870	8870	8870	8870	0
511	20240423	101800	39896530	8870	8870	8870	8870	0
512	20240423	101700	39896530	8870	8870	8870	8870	0
513	20240423	101600	39896530	8870	8870	8870	8870	0
514	20240423	101500	39896530	8870	8870	8870	8870	0
515	20240423	101400	39896530	8870	8870	8870	8870	0
516	20240423	101300	39896530	8870	8870	8870	8870	0
517	20240423	101200	39896530	8870	8870	8870	8870	0
518	20240423	101100	39896530	8870	8870	8870	8870	1
519	20240423	101000	39887660	8860	8860	8860	8860	42
520	20240423	100900	39515540	8880	8880	8880	8880	135
521	20240423	100800	38316740	8880	8880	8880	8880	0
522	20240423	100700	38316740	8880	8880	8880	8880	0
523	20240423	100600	38316740	8880	8880	8880	8880	0
524	20240423	100500	38316740	8880	8880	8880	8880	0
525	20240423	100400	38316740	8880	8880	8880	8880	0
526	20240423	100300	38316740	8880	8860	8880	8860	11
527	20240423	100200	38219260	8870	8870	8870	8870	0
528	20240423	100100	38219260	8870	8870	8870	8870	0
529	20240423	100000	38219260	8870	8870	8870	8870	0
530	20240423	095900	38219260	8870	8870	8870	8870	0
531	20240423	095800	38219260	8870	8870	8870	8870	0
532	20240423	095700	38219260	8870	8870	8870	8870	0
533	20240423	095600	38219260	8870	8870	8870	8870	0
534	20240423	095500	38219260	8870	8850	8870	8850	512
535	20240423	095400	33682620	8860	8840	8860	8840	2
536	20240423	095300	33664920	8840	8840	8840	8840	0
537	20240423	095200	33664920	8840	8840	8840	8840	0
538	20240423	095100	33664920	8840	8850	8850	8840	28
539	20240423	095000	33417180	8840	8840	8840	8840	0
540	20240423	094900	33417180	8840	8840	8840	8840	24
541	20240423	094800	33205020	8840	8840	8840	8840	4
542	20240423	094700	33169660	8840	8870	8870	8840	127
543	20240423	094600	32045550	8870	8870	8870	8870	0
544	20240423	094500	32045550	8870	8870	8870	8870	0
545	20240423	094400	32045550	8870	8870	8870	8870	0
546	20240423	094300	32045550	8870	8870	8870	8870	0
547	20240423	094200	32045550	8870	8870	8870	8870	0
548	20240423	094100	32045550	8870	8870	8870	8870	0
549	20240423	094000	32045550	8870	8870	8870	8870	0
550	20240423	093900	32045550	8870	8900	8900	8870	1193
551	20240423	093800	21452960	8900	8900	8900	8900	31
552	20240423	093700	21177060	8910	8910	8910	8910	0
553	20240423	093600	21177060	8910	8910	8910	8910	1
554	20240423	093500	21168150	8910	8910	8910	8910	0
555	20240423	093400	21168150	8910	8910	8910	8910	0
556	20240423	093300	21168150	8910	8930	8930	8910	70
557	20240423	093200	20543970	8930	8930	8930	8930	0
558	20240423	093100	20543970	8930	8930	8930	8930	0
559	20240423	093000	20543970	8930	8930	8930	8930	0
560	20240423	092900	20543970	8930	8930	8930	8930	1
561	20240423	092800	20535040	8920	8920	8920	8920	0
562	20240423	092700	20535040	8920	8920	8920	8920	0
563	20240423	092600	20535040	8920	8920	8920	8920	0
564	20240423	092500	20535040	8920	8920	8920	8920	0
565	20240423	092400	20535040	8920	8920	8920	8920	0
566	20240423	092300	20535040	8920	8920	8920	8920	0
567	20240423	092200	20535040	8920	8940	8940	8920	24
568	20240423	092100	20320540	8960	8960	8960	8960	0
569	20240423	092000	20320540	8960	8950	8960	8950	20
570	20240423	091900	20141440	9000	8930	9000	8890	511
571	20240423	091800	15582550	8920	8920	8920	8920	0
572	20240423	091700	15582550	8920	8930	8930	8920	92
573	20240423	091600	14761710	8930	8940	8940	8930	49
574	20240423	091500	14323960	8930	8930	8930	8930	0
575	20240423	091400	14323960	8930	8930	8930	8930	0
576	20240423	091300	14323960	8930	8930	8930	8930	0
577	20240423	091200	14323960	8930	8930	8930	8930	12
578	20240423	091100	14216800	8920	8920	8920	8920	0
579	20240423	091000	14216800	8920	8920	8920	8920	0
580	20240423	090900	14216800	8920	8920	8920	8920	159
581	20240423	090800	12798520	8920	8920	8920	8920	1
582	20240423	090700	12789600	8840	8840	8840	8840	0
583	20240423	090600	12789600	8840	8840	8840	8840	0
584	20240423	090500	12789600	8840	8840	8840	8840	0
585	20240423	090400	12789600	8840	8840	8840	8840	0
586	20240423	090300	12789600	8840	9020	9020	8840	1003
587	20240423	090200	3820150	9030	9030	9040	9030	18
588	20240423	090100	3657600	9030	9040	9040	9030	60
589	20240423	090000	3115350	9030	9030	9030	9030	345