KissMeData/006090/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	184600	119853690	9700	9700	9700	9700	293
3	20240522	184500	119853690	9700	9700	9700	9700	0
4	20240522	184400	119853690	9700	9700	9700	9700	0
5	20240522	184300	119853690	9700	9700	9700	9700	0
6	20240522	184200	119853690	9700	9700	9700	9700	0
7	20240522	184100	119853690	9700	9700	9700	9700	0
8	20240522	184000	119853690	9700	9700	9700	9700	0
9	20240522	183900	119853690	9700	9700	9700	9700	0
10	20240522	183800	119853690	9700	9700	9700	9700	0
11	20240522	183700	119853690	9700	9700	9700	9700	0
12	20240522	183600	119853690	9700	9700	9700	9700	0
13	20240522	183500	119853690	9700	9700	9700	9700	0
14	20240522	183400	119853690	9700	9700	9700	9700	0
15	20240522	183300	119853690	9700	9700	9700	9700	0
16	20240522	183200	119853690	9700	9700	9700	9700	0
17	20240522	183100	119853690	9700	9700	9700	9700	0
18	20240522	183000	119853690	9700	9700	9700	9700	0
19	20240522	182900	119853690	9700	9700	9700	9700	0
20	20240522	182800	119853690	9700	9700	9700	9700	0
21	20240522	182700	119853690	9700	9700	9700	9700	0
22	20240522	182600	119853690	9700	9700	9700	9700	0
23	20240522	182500	119853690	9700	9700	9700	9700	0
24	20240522	182400	119853690	9700	9700	9700	9700	0
25	20240522	182300	119853690	9700	9700	9700	9700	0
26	20240522	182200	119853690	9700	9700	9700	9700	0
27	20240522	182100	119853690	9700	9700	9700	9700	0
28	20240522	182000	119853690	9700	9700	9700	9700	0
29	20240522	181900	119853690	9700	9700	9700	9700	0
30	20240522	181800	119853690	9700	9700	9700	9700	0
31	20240522	181700	119853690	9700	9700	9700	9700	0
32	20240522	181600	119853690	9700	9700	9700	9700	293
33	20240522	181500	119853690	9700	9700	9700	9700	0
34	20240522	181400	119853690	9700	9700	9700	9700	0
35	20240522	181300	119853690	9700	9700	9700	9700	0
36	20240522	181200	119853690	9700	9700	9700	9700	0
37	20240522	181100	119853690	9700	9700	9700	9700	0
38	20240522	181000	119853690	9700	9700	9700	9700	0
39	20240522	180900	119853690	9700	9700	9700	9700	0
40	20240522	180800	119853690	9700	9700	9700	9700	0
41	20240522	180700	119853690	9700	9700	9700	9700	0
42	20240522	180600	119853690	9700	9700	9700	9700	0
43	20240522	180500	119853690	9700	9700	9700	9700	0
44	20240522	180400	119853690	9700	9700	9700	9700	0
45	20240522	180300	119853690	9700	9700	9700	9700	0
46	20240522	180200	119853690	9700	9700	9700	9700	0
47	20240522	180100	119853690	9700	9700	9700	9700	0
48	20240522	180000	119853690	9700	9700	9700	9700	0
49	20240522	175900	119853690	9700	9700	9700	9700	0
50	20240522	175800	119853690	9700	9700	9700	9700	0
51	20240522	175700	119853690	9700	9700	9700	9700	0
52	20240522	175600	119853690	9700	9700	9700	9700	0
53	20240522	175500	119853690	9700	9700	9700	9700	0
54	20240522	175400	119853690	9700	9700	9700	9700	0
55	20240522	175300	119853690	9700	9700	9700	9700	0
56	20240522	175200	119853690	9700	9700	9700	9700	0
57	20240522	175100	119853690	9700	9700	9700	9700	0
58	20240522	175000	119853690	9700	9700	9700	9700	0
59	20240522	174900	119853690	9700	9700	9700	9700	0
60	20240522	174800	119853690	9700	9700	9700	9700	0
61	20240522	174700	119853690	9700	9700	9700	9700	0
62	20240522	174600	119853690	9700	9700	9700	9700	293
63	20240522	174500	119853690	9700	9700	9700	9700	0
64	20240522	174400	119853690	9700	9700	9700	9700	0
65	20240522	174300	119853690	9700	9700	9700	9700	0
66	20240522	174200	119853690	9700	9700	9700	9700	0
67	20240522	174100	119853690	9700	9700	9700	9700	0
68	20240522	174000	119853690	9700	9700	9700	9700	0
69	20240522	173900	119853690	9700	9700	9700	9700	0
70	20240522	173800	119853690	9700	9700	9700	9700	0
71	20240522	173700	119853690	9700	9700	9700	9700	0
72	20240522	173600	119853690	9700	9700	9700	9700	0
73	20240522	173500	119853690	9700	9700	9700	9700	0
74	20240522	173400	119853690	9700	9700	9700	9700	0
75	20240522	173300	119853690	9700	9700	9700	9700	0
76	20240522	173200	119853690	9700	9700	9700	9700	0
77	20240522	173100	119853690	9700	9700	9700	9700	0
78	20240522	173000	119853690	9700	9700	9700	9700	0
79	20240522	172900	119853690	9700	9700	9700	9700	0
80	20240522	172800	119853690	9700	9700	9700	9700	0
81	20240522	172700	119853690	9700	9700	9700	9700	0
82	20240522	172600	119853690	9700	9700	9700	9700	0
83	20240522	172500	119853690	9700	9700	9700	9700	0
84	20240522	172400	119853690	9700	9700	9700	9700	0
85	20240522	172300	119853690	9700	9700	9700	9700	0
86	20240522	172200	119853690	9700	9700	9700	9700	0
87	20240522	172100	119853690	9700	9700	9700	9700	0
88	20240522	172000	119853690	9700	9700	9700	9700	0
89	20240522	171900	119853690	9700	9700	9700	9700	0
90	20240522	171800	119853690	9700	9700	9700	9700	0
91	20240522	171700	119853690	9700	9700	9700	9700	0
92	20240522	171600	119853690	9700	9700	9700	9700	293
93	20240522	171500	119853690	9700	9700	9700	9700	0
94	20240522	171400	119853690	9700	9700	9700	9700	0
95	20240522	171300	119853690	9700	9700	9700	9700	0
96	20240522	171200	119853690	9700	9700	9700	9700	0
97	20240522	171100	119853690	9700	9700	9700	9700	0
98	20240522	171000	119853690	9700	9700	9700	9700	0
99	20240522	170900	119853690	9700	9700	9700	9700	0
100	20240522	170800	119853690	9700	9700	9700	9700	0
101	20240522	170700	119853690	9700	9700	9700	9700	0
102	20240522	170600	119853690	9700	9700	9700	9700	0
103	20240522	170500	119853690	9700	9700	9700	9700	0
104	20240522	170400	119853690	9700	9700	9700	9700	0
105	20240522	170300	119853690	9700	9700	9700	9700	0
106	20240522	170200	119853690	9700	9700	9700	9700	0
107	20240522	170100	119853690	9700	9700	9700	9700	0
108	20240522	170000	119853690	9700	9700	9700	9700	0
109	20240522	165900	119853690	9700	9700	9700	9700	0
110	20240522	165800	119853690	9700	9700	9700	9700	0
111	20240522	165700	119853690	9700	9700	9700	9700	0
112	20240522	165600	119853690	9700	9700	9700	9700	0
113	20240522	165500	119853690	9700	9700	9700	9700	0
114	20240522	165400	119853690	9700	9700	9700	9700	0
115	20240522	165300	119853690	9700	9700	9700	9700	0
116	20240522	165200	119853690	9700	9700	9700	9700	0
117	20240522	165100	119853690	9700	9700	9700	9700	0
118	20240522	165000	119853690	9700	9700	9700	9700	0
119	20240522	164900	119853690	9700	9700	9700	9700	0
120	20240522	164800	119853690	9700	9700	9700	9700	0
121	20240522	164700	119853690	9700	9700	9700	9700	0
122	20240522	164600	119853690	9700	9700	9700	9700	293
123	20240522	164500	119853690	9700	9700	9700	9700	0
124	20240522	164400	119853690	9700	9700	9700	9700	0
125	20240522	164300	119853690	9700	9700	9700	9700	0
126	20240522	164200	119853690	9700	9700	9700	9700	0
127	20240522	164100	119853690	9700	9700	9700	9700	0
128	20240522	164000	119853690	9700	9700	9700	9700	0
129	20240522	163900	119853690	9700	9700	9700	9700	0
130	20240522	163800	119853690	9700	9700	9700	9700	0
131	20240522	163700	119853690	9700	9700	9700	9700	0
132	20240522	163600	119853690	9700	9700	9700	9700	0
133	20240522	163500	119853690	9700	9700	9700	9700	0
134	20240522	163400	119853690	9700	9700	9700	9700	0
135	20240522	163300	119853690	9700	9700	9700	9700	0
136	20240522	163200	119853690	9700	9700	9700	9700	0
137	20240522	163100	119853690	9700	9700	9700	9700	0
138	20240522	163000	119853690	9700	9700	9700	9700	0
139	20240522	162900	119853690	9700	9700	9700	9700	0
140	20240522	162800	119853690	9700	9700	9700	9700	0
141	20240522	162700	119853690	9700	9700	9700	9700	0
142	20240522	162600	119853690	9700	9700	9700	9700	0
143	20240522	162500	119853690	9700	9700	9700	9700	0
144	20240522	162400	119853690	9700	9700	9700	9700	0
145	20240522	162300	119853690	9700	9700	9700	9700	0
146	20240522	162200	119853690	9700	9700	9700	9700	0
147	20240522	162100	119853690	9700	9700	9700	9700	0
148	20240522	162000	119853690	9700	9700	9700	9700	0
149	20240522	161900	119853690	9700	9700	9700	9700	0
150	20240522	161800	119853690	9700	9700	9700	9700	0
151	20240522	161700	119853690	9700	9700	9700	9700	0
152	20240522	161600	119853690	9700	9700	9700	9700	293
153	20240522	161500	119853690	9700	9700	9700	9700	0
154	20240522	161400	119853690	9700	9700	9700	9700	0
155	20240522	161300	119853690	9700	9700	9700	9700	0
156	20240522	161200	119853690	9700	9700	9700	9700	0
157	20240522	161100	119853690	9700	9700	9700	9700	0
158	20240522	161000	119853690	9700	9700	9700	9700	0
159	20240522	160900	119853690	9700	9700	9700	9700	0
160	20240522	160800	119853690	9700	9700	9700	9700	0
161	20240522	160700	119853690	9700	9700	9700	9700	0
162	20240522	160600	119853690	9700	9700	9700	9700	0
163	20240522	160500	119853690	9700	9700	9700	9700	0
164	20240522	160400	119853690	9700	9700	9700	9700	0
165	20240522	160300	119853690	9700	9700	9700	9700	0
166	20240522	160200	119853690	9700	9700	9700	9700	0
167	20240522	160100	119853690	9700	9700	9700	9700	0
168	20240522	160000	119853690	9700	9700	9700	9700	0
169	20240522	155900	119853690	9700	9700	9700	9700	0
170	20240522	155800	119853690	9700	9700	9700	9700	0
171	20240522	155700	119853690	9700	9700	9700	9700	0
172	20240522	155600	119853690	9700	9700	9700	9700	0
173	20240522	155500	119853690	9700	9700	9700	9700	0
174	20240522	155400	119853690	9700	9700	9700	9700	0
175	20240522	155300	119853690	9700	9700	9700	9700	0
176	20240522	155200	119853690	9700	9700	9700	9700	0
177	20240522	155100	119853690	9700	9700	9700	9700	0
178	20240522	155000	119853690	9700	9700	9700	9700	0
179	20240522	154900	119853690	9700	9700	9700	9700	0
180	20240522	154800	119853690	9700	9700	9700	9700	0
181	20240522	154700	119853690	9700	9700	9700	9700	0
182	20240522	154600	119853690	9700	9700	9700	9700	293
183	20240522	154500	119853690	9700	9700	9700	9700	0
184	20240522	154400	119853690	9700	9700	9700	9700	0
185	20240522	154300	119853690	9700	9700	9700	9700	0
186	20240522	154200	119853690	9700	9700	9700	9700	0
187	20240522	154100	119853690	9700	9700	9700	9700	0
188	20240522	154000	119853690	9700	9700	9700	9700	0
189	20240522	153900	119853690	9700	9700	9700	9700	0
190	20240522	153800	119853690	9700	9700	9700	9700	0
191	20240522	153700	119853690	9700	9700	9700	9700	0
192	20240522	153600	119853690	9700	9700	9700	9700	0
193	20240522	153500	119853690	9700	9700	9700	9700	0
194	20240522	153400	119853690	9700	9700	9700	9700	0
195	20240522	153300	119853690	9700	9700	9700	9700	0
196	20240522	153200	119853690	9700	9700	9700	9700	0
197	20240522	153100	119853690	9700	9700	9700	9700	0
198	20240522	153000	119853690	9700	9700	9700	9700	293
199	20240522	152900	117011590	9690	9690	9690	9690	0
200	20240522	152800	117011590	9690	9690	9690	9690	0
201	20240522	152700	117011590	9690	9690	9690	9690	0
202	20240522	152600	117011590	9690	9690	9690	9690	0
203	20240522	152500	117011590	9690	9690	9690	9690	0
204	20240522	152400	117011590	9690	9690	9690	9690	0
205	20240522	152300	117011590	9690	9690	9690	9690	0
206	20240522	152200	117011590	9690	9690	9690	9690	0
207	20240522	152100	117011590	9690	9690	9690	9690	0
208	20240522	152000	117011590	9690	9690	9690	9690	0
209	20240522	151900	117011590	9690	9690	9690	9690	49
210	20240522	151800	116536780	9680	9680	9680	9680	9
211	20240522	151700	116449660	9680	9680	9680	9680	9
212	20240522	151600	116362540	9680	9680	9680	9680	9
213	20240522	151500	116275420	9680	9680	9690	9680	140
214	20240522	151400	114919220	9670	9670	9670	9670	0
215	20240522	151300	114919220	9670	9670	9670	9670	1
216	20240522	151200	114909550	9690	9670	9690	9670	435
217	20240522	151100	110695080	9670	9670	9670	9670	14
218	20240522	151000	110559700	9680	9680	9680	9680	100
219	20240522	150900	109591700	9680	9680	9680	9680	20
220	20240522	150800	109398100	9680	9680	9680	9680	100
221	20240522	150700	108430100	9680	9680	9680	9680	15
222	20240522	150600	108284900	9660	9660	9660	9660	0
223	20240522	150500	108284900	9660	9660	9660	9660	91
224	20240522	150400	107405840	9650	9650	9650	9650	0
225	20240522	150300	107405840	9650	9650	9650	9650	0
226	20240522	150200	107405840	9650	9650	9650	9650	349
227	20240522	150100	104037990	9650	9650	9650	9650	149
228	20240522	150000	102600140	9650	9650	9650	9650	144
229	20240522	145900	101210540	9650	9650	9650	9650	0
230	20240522	145800	101210540	9650	9650	9650	9650	0
231	20240522	145700	101210540	9650	9650	9650	9650	0
232	20240522	145600	101210540	9650	9650	9650	9650	100
233	20240522	145500	100245540	9640	9640	9640	9640	83
234	20240522	145400	99445420	9630	9630	9630	9630	0
235	20240522	145300	99445420	9630	9630	9630	9630	0
236	20240522	145200	99445420	9630	9630	9630	9630	0
237	20240522	145100	99445420	9630	9630	9630	9630	0
238	20240522	145000	99445420	9630	9630	9630	9630	0
239	20240522	144900	99445420	9630	9630	9630	9630	0
240	20240522	144800	99445420	9630	9630	9630	9630	0
241	20240522	144700	99445420	9630	9630	9630	9630	0
242	20240522	144600	99445420	9630	9630	9630	9630	0
243	20240522	144500	99445420	9630	9630	9630	9630	82
244	20240522	144400	98655760	9630	9630	9630	9630	0
245	20240522	144300	98655760	9630	9630	9630	9630	0
246	20240522	144200	98655760	9630	9630	9630	9630	0
247	20240522	144100	98655760	9630	9630	9630	9630	0
248	20240522	144000	98655760	9630	9630	9630	9630	0
249	20240522	143900	98655760	9630	9630	9630	9630	0
250	20240522	143800	98655760	9630	9630	9630	9630	0
251	20240522	143700	98655760	9630	9630	9630	9630	0
252	20240522	143600	98655760	9630	9630	9630	9630	0
253	20240522	143500	98655760	9630	9630	9630	9630	0
254	20240522	143400	98655760	9630	9630	9630	9630	0
255	20240522	143300	98655760	9630	9630	9630	9630	25
256	20240522	143200	98415010	9630	9620	9630	9620	501
257	20240522	143100	93595380	9620	9620	9620	9620	10
258	20240522	143000	93499180	9620	9620	9620	9620	0
259	20240522	142900	93499180	9620	9620	9620	9620	0
260	20240522	142800	93499180	9620	9640	9640	9620	511
261	20240522	142700	88578710	9640	9640	9640	9640	5
262	20240522	142600	88530510	9640	9640	9640	9640	0
263	20240522	142500	88530510	9640	9640	9640	9640	0
264	20240522	142400	88530510	9640	9640	9640	9640	50
265	20240522	142300	88048510	9630	9630	9630	9630	0
266	20240522	142200	88048510	9630	9630	9630	9630	0
267	20240522	142100	88048510	9630	9630	9630	9630	0
268	20240522	142000	88048510	9630	9650	9650	9630	18
269	20240522	141900	87875070	9630	9630	9630	9630	0
270	20240522	141800	87875070	9630	9630	9630	9630	0
271	20240522	141700	87875070	9630	9630	9630	9630	71
272	20240522	141600	87191340	9640	9640	9640	9640	0
273	20240522	141500	87191340	9640	9640	9640	9640	0
274	20240522	141400	87191340	9640	9640	9640	9640	0
275	20240522	141300	87191340	9640	9640	9640	9640	0
276	20240522	141200	87191340	9640	9640	9640	9640	0
277	20240522	141100	87191340	9640	9640	9640	9640	0
278	20240522	141000	87191340	9640	9640	9640	9640	0
279	20240522	140900	87191340	9640	9640	9640	9640	0
280	20240522	140800	87191340	9640	9640	9640	9640	0
281	20240522	140700	87191340	9640	9640	9640	9640	0
282	20240522	140600	87191340	9640	9650	9650	9640	200
283	20240522	140500	85262390	9670	9670	9670	9670	0
284	20240522	140400	85262390	9670	9670	9670	9670	11
285	20240522	140300	85156020	9670	9670	9670	9670	50
286	20240522	140200	84672520	9680	9680	9680	9680	0
287	20240522	140100	84672520	9680	9680	9680	9680	0
288	20240522	140000	84672520	9680	9680	9680	9680	0
289	20240522	135900	84672520	9680	9680	9680	9680	0
290	20240522	135800	84672520	9680	9680	9680	9680	0
291	20240522	135700	84672520	9680	9680	9680	9680	0
292	20240522	135600	84672520	9680	9680	9680	9680	5
293	20240522	135500	84624120	9680	9680	9680	9680	1
294	20240522	135400	84614440	9670	9670	9670	9670	0
295	20240522	135300	84614440	9670	9670	9670	9670	0
296	20240522	135200	84614440	9670	9670	9670	9670	0
297	20240522	135100	84614440	9670	9670	9670	9670	0
298	20240522	135000	84614440	9670	9670	9670	9670	0
299	20240522	134900	84614440	9670	9670	9670	9670	0
300	20240522	134800	84614440	9670	9670	9670	9670	0
301	20240522	134700	84614440	9670	9670	9670	9670	1
302	20240522	134600	84604770	9670	9670	9670	9670	0
303	20240522	134500	84604770	9670	9670	9670	9670	0
304	20240522	134400	84604770	9670	9670	9670	9670	0
305	20240522	134300	84604770	9670	9670	9670	9670	0
306	20240522	134200	84604770	9670	9670	9670	9670	0
307	20240522	134100	84604770	9670	9670	9670	9670	1
308	20240522	134000	84595100	9660	9660	9660	9660	0
309	20240522	133900	84595100	9660	9660	9660	9660	0
310	20240522	133800	84595100	9660	9660	9660	9660	0
311	20240522	133700	84595100	9660	9660	9660	9660	0
312	20240522	133600	84595100	9660	9660	9660	9660	0
313	20240522	133500	84595100	9660	9660	9660	9660	216
314	20240522	133400	82508540	9660	9660	9660	9660	0
315	20240522	133300	82508540	9660	9650	9660	9650	200
316	20240522	133200	80577030	9650	9650	9650	9650	0
317	20240522	133100	80577030	9650	9650	9650	9650	0
318	20240522	133000	80577030	9650	9650	9650	9650	101
319	20240522	132900	79602380	9650	9650	9650	9650	0
320	20240522	132800	79602380	9650	9650	9650	9650	0
321	20240522	132700	79602380	9650	9650	9650	9650	0
322	20240522	132600	79602380	9650	9650	9650	9650	19
323	20240522	132500	79419030	9650	9660	9660	9650	201
324	20240522	132400	77477380	9650	9650	9650	9650	0
325	20240522	132300	77477380	9650	9650	9650	9650	0
326	20240522	132200	77477380	9650	9650	9650	9650	0
327	20240522	132100	77477380	9650	9650	9650	9650	0
328	20240522	132000	77477380	9650	9650	9650	9650	0
329	20240522	131900	77477380	9650	9650	9650	9650	0
330	20240522	131800	77477380	9650	9650	9650	9650	0
331	20240522	131700	77477380	9650	9650	9650	9650	0
332	20240522	131600	77477380	9650	9650	9650	9650	0
333	20240522	131500	77477380	9650	9650	9650	9650	0
334	20240522	131400	77477380	9650	9650	9650	9650	0
335	20240522	131300	77477380	9650	9650	9650	9650	0
336	20240522	131200	77477380	9650	9640	9650	9640	50
337	20240522	131100	76995150	9620	9620	9620	9620	0
338	20240522	131000	76995150	9620	9620	9620	9620	0
339	20240522	130900	76995150	9620	9620	9620	9620	0
340	20240522	130800	76995150	9620	9620	9620	9620	4
341	20240522	130700	76956670	9620	9620	9620	9620	0
342	20240522	130600	76956670	9620	9620	9620	9620	0
343	20240522	130500	76956670	9620	9620	9620	9620	1
344	20240522	130400	76947050	9620	9620	9620	9620	0
345	20240522	130300	76947050	9620	9620	9620	9620	0
346	20240522	130200	76947050	9620	9620	9620	9620	0
347	20240522	130100	76947050	9620	9620	9620	9620	0
348	20240522	130000	76947050	9620	9620	9620	9620	0
349	20240522	125900	76947050	9620	9620	9620	9620	0
350	20240522	125800	76947050	9620	9620	9620	9620	0
351	20240522	125700	76947050	9620	9620	9620	9620	0
352	20240522	125600	76947050	9620	9620	9620	9620	0
353	20240522	125500	76947050	9620	9620	9620	9620	0
354	20240522	125400	76947050	9620	9620	9620	9620	0
355	20240522	125300	76947050	9620	9630	9630	9620	195
356	20240522	125200	75071140	9630	9630	9630	9630	50
357	20240522	125100	74589640	9650	9650	9650	9650	1
358	20240522	125000	74579990	9640	9640	9640	9640	0
359	20240522	124900	74579990	9640	9640	9640	9640	0
360	20240522	124800	74579990	9640	9640	9640	9640	0
361	20240522	124700	74579990	9640	9640	9640	9640	0
362	20240522	124600	74579990	9640	9640	9640	9640	0
363	20240522	124500	74579990	9640	9640	9640	9640	0
364	20240522	124400	74579990	9640	9640	9640	9640	0
365	20240522	124300	74579990	9640	9640	9640	9640	0
366	20240522	124200	74579990	9640	9640	9640	9640	0
367	20240522	124100	74579990	9640	9640	9640	9640	0
368	20240522	124000	74579990	9640	9650	9650	9640	300
369	20240522	123900	71687200	9650	9650	9650	9650	0
370	20240522	123800	71687200	9650	9650	9650	9650	1
371	20240522	123700	71677550	9650	9650	9650	9650	0
372	20240522	123600	71677550	9650	9650	9650	9650	0
373	20240522	123500	71677550	9650	9650	9650	9650	0
374	20240522	123400	71677550	9650	9650	9650	9650	77
375	20240522	123300	70934500	9660	9660	9660	9660	5
376	20240522	123200	70886200	9650	9650	9650	9650	1
377	20240522	123100	70876550	9640	9640	9640	9640	27
378	20240522	123000	70616270	9640	9640	9640	9640	0
379	20240522	122900	70616270	9640	9640	9640	9640	0
380	20240522	122800	70616270	9640	9640	9640	9640	0
381	20240522	122700	70616270	9640	9640	9640	9640	0
382	20240522	122600	70616270	9640	9640	9640	9640	0
383	20240522	122500	70616270	9640	9640	9640	9640	0
384	20240522	122400	70616270	9640	9640	9640	9640	0
385	20240522	122300	70616270	9640	9640	9640	9640	0
386	20240522	122200	70616270	9640	9640	9640	9640	0
387	20240522	122100	70616270	9640	9640	9640	9640	1
388	20240522	122000	70606630	9640	9640	9640	9640	60
389	20240522	121900	70028230	9630	9630	9630	9630	20
390	20240522	121800	69835630	9630	9630	9630	9630	0
391	20240522	121700	69835630	9630	9630	9630	9630	0
392	20240522	121600	69835630	9630	9630	9630	9630	0
393	20240522	121500	69835630	9630	9630	9630	9630	0
394	20240522	121400	69835630	9630	9630	9630	9630	0
395	20240522	121300	69835630	9630	9630	9630	9630	0
396	20240522	121200	69835630	9630	9630	9630	9630	0
397	20240522	121100	69835630	9630	9630	9630	9630	0
398	20240522	121000	69835630	9630	9630	9630	9630	0
399	20240522	120900	69835630	9630	9630	9630	9630	0
400	20240522	120800	69835630	9630	9630	9630	9630	0
401	20240522	120700	69835630	9630	9630	9630	9630	0
402	20240522	120600	69835630	9630	9630	9630	9630	0
403	20240522	120500	69835630	9630	9630	9630	9630	0
404	20240522	120400	69835630	9630	9630	9630	9630	50
405	20240522	120300	69354130	9620	9620	9620	9620	0
406	20240522	120200	69354130	9620	9620	9620	9620	0
407	20240522	120100	69354130	9620	9620	9620	9620	0
408	20240522	120000	69354130	9620	9620	9620	9620	0
409	20240522	115900	69354130	9620	9620	9620	9620	0
410	20240522	115800	69354130	9620	9620	9620	9620	0
411	20240522	115700	69354130	9620	9620	9620	9620	0
412	20240522	115600	69354130	9620	9620	9620	9620	0
413	20240522	115500	69354130	9620	9620	9620	9620	0
414	20240522	115400	69354130	9620	9620	9620	9620	0
415	20240522	115300	69354130	9620	9620	9620	9620	0
416	20240522	115200	69354130	9620	9620	9620	9620	0
417	20240522	115100	69354130	9620	9620	9620	9620	0
418	20240522	115000	69354130	9620	9620	9620	9620	0
419	20240522	114900	69354130	9620	9620	9620	9620	0
420	20240522	114800	69354130	9620	9620	9620	9620	0
421	20240522	114700	69354130	9620	9620	9620	9620	0
422	20240522	114600	69354130	9620	9620	9620	9620	0
423	20240522	114500	69354130	9620	9620	9620	9620	0
424	20240522	114400	69354130	9620	9620	9620	9620	0
425	20240522	114300	69354130	9620	9620	9620	9620	0
426	20240522	114200	69354130	9620	9620	9620	9620	0
427	20240522	114100	69354130	9620	9620	9620	9620	0
428	20240522	114000	69354130	9620	9620	9620	9620	0
429	20240522	113900	69354130	9620	9620	9620	9620	0
430	20240522	113800	69354130	9620	9620	9620	9620	0
431	20240522	113700	69354130	9620	9620	9620	9620	0
432	20240522	113600	69354130	9620	9620	9620	9620	0
433	20240522	113500	69354130	9620	9620	9620	9620	0
434	20240522	113400	69354130	9620	9620	9620	9620	0
435	20240522	113300	69354130	9620	9620	9620	9620	0
436	20240522	113200	69354130	9620	9620	9620	9620	0
437	20240522	113100	69354130	9620	9620	9620	9620	300
438	20240522	113000	66468130	9620	9620	9620	9620	0
439	20240522	112900	66468130	9620	9620	9620	9620	0
440	20240522	112800	66468130	9620	9630	9630	9620	160
441	20240522	112700	64927920	9640	9640	9640	9640	24
442	20240522	112600	64696560	9650	9650	9650	9650	0
443	20240522	112500	64696560	9650	9650	9650	9650	500
444	20240522	112400	59871560	9660	9660	9660	9660	0
445	20240522	112300	59871560	9660	9660	9660	9660	92
446	20240522	112200	58982840	9660	9660	9660	9660	4
447	20240522	112100	58944200	9670	9670	9670	9670	0
448	20240522	112000	58944200	9670	9670	9670	9670	0
449	20240522	111900	58944200	9670	9670	9670	9670	0
450	20240522	111800	58944200	9670	9670	9670	9670	0
451	20240522	111700	58944200	9670	9670	9670	9670	0
452	20240522	111600	58944200	9670	9670	9670	9670	20
453	20240522	111500	58750800	9670	9670	9670	9670	0
454	20240522	111400	58750800	9670	9670	9670	9670	2
455	20240522	111300	58731460	9660	9660	9660	9660	0
456	20240522	111200	58731460	9660	9660	9660	9660	0
457	20240522	111100	58731460	9660	9660	9660	9660	206
458	20240522	111000	56741500	9640	9640	9640	9640	0
459	20240522	110900	56741500	9640	9640	9640	9640	0
460	20240522	110800	56741500	9640	9640	9640	9640	0
461	20240522	110700	56741500	9640	9640	9640	9640	20
462	20240522	110600	56548700	9640	9640	9640	9640	0
463	20240522	110500	56548700	9640	9640	9640	9640	7
464	20240522	110400	56481220	9660	9660	9660	9660	1
465	20240522	110300	56471560	9640	9640	9640	9640	0
466	20240522	110200	56471560	9640	9640	9640	9640	122
467	20240522	110100	55295480	9640	9640	9640	9640	0
468	20240522	110000	55295480	9640	9640	9640	9640	0
469	20240522	105900	55295480	9640	9640	9640	9640	0
470	20240522	105800	55295480	9640	9640	9640	9640	0
471	20240522	105700	55295480	9640	9640	9640	9640	0
472	20240522	105600	55295480	9640	9640	9640	9640	0
473	20240522	105500	55295480	9640	9640	9640	9640	0
474	20240522	105400	55295480	9640	9640	9640	9640	74
475	20240522	105300	54582120	9660	9660	9660	9660	0
476	20240522	105200	54582120	9660	9660	9660	9660	0
477	20240522	105100	54582120	9660	9660	9660	9660	0
478	20240522	105000	54582120	9660	9660	9660	9660	0
479	20240522	104900	54582120	9660	9660	9660	9660	0
480	20240522	104800	54582120	9660	9660	9660	9660	0
481	20240522	104700	54582120	9660	9660	9660	9660	0
482	20240522	104600	54582120	9660	9660	9660	9660	40
483	20240522	104500	54195720	9640	9640	9640	9640	0
484	20240522	104400	54195720	9640	9640	9640	9640	45
485	20240522	104300	53761920	9630	9630	9630	9630	0
486	20240522	104200	53761920	9630	9630	9630	9630	20
487	20240522	104100	53569320	9620	9620	9620	9620	51
488	20240522	104000	53078700	9620	9620	9620	9620	0
489	20240522	103900	53078700	9620	9620	9620	9620	0
490	20240522	103800	53078700	9620	9620	9620	9620	0
491	20240522	103700	53078700	9620	9620	9620	9620	0
492	20240522	103600	53078700	9620	9620	9620	9620	10
493	20240522	103500	52982500	9630	9630	9630	9630	0
494	20240522	103400	52982500	9630	9630	9630	9630	0
495	20240522	103300	52982500	9630	9630	9630	9630	0
496	20240522	103200	52982500	9630	9630	9630	9630	0
497	20240522	103100	52982500	9630	9630	9630	9630	0
498	20240522	103000	52982500	9630	9630	9630	9630	0
499	20240522	102900	52982500	9630	9630	9630	9630	0
500	20240522	102800	52982500	9630	9630	9630	9630	0
501	20240522	102700	52982500	9630	9630	9630	9630	14
502	20240522	102600	52847680	9630	9630	9630	9630	0
503	20240522	102500	52847680	9630	9630	9630	9630	0
504	20240522	102400	52847680	9630	9630	9630	9630	0
505	20240522	102300	52847680	9630	9630	9630	9630	0
506	20240522	102200	52847680	9630	9630	9630	9630	0
507	20240522	102100	52847680	9630	9630	9630	9630	0
508	20240522	102000	52847680	9630	9630	9630	9630	0
509	20240522	101900	52847680	9630	9630	9630	9630	0
510	20240522	101800	52847680	9630	9630	9630	9630	0
511	20240522	101700	52847680	9630	9630	9630	9630	0
512	20240522	101600	52847680	9630	9630	9630	9630	0
513	20240522	101500	52847680	9630	9630	9630	9630	0
514	20240522	101400	52847680	9630	9630	9630	9630	0
515	20240522	101300	52847680	9630	9630	9630	9630	0
516	20240522	101200	52847680	9630	9630	9630	9630	6
517	20240522	101100	52789900	9610	9610	9610	9610	1
518	20240522	101000	52780290	9620	9620	9620	9620	0
519	20240522	100900	52780290	9620	9620	9620	9620	0
520	20240522	100800	52780290	9620	9620	9620	9620	79
521	20240522	100700	52020310	9610	9610	9610	9610	0
522	20240522	100600	52020310	9610	9610	9610	9610	0
523	20240522	100500	52020310	9610	9610	9610	9610	0
524	20240522	100400	52020310	9610	9610	9610	9610	104
525	20240522	100300	51020870	9620	9620	9620	9620	0
526	20240522	100200	51020870	9620	9620	9620	9620	0
527	20240522	100100	51020870	9620	9620	9620	9620	1
528	20240522	100000	51011250	9610	9610	9610	9610	3
529	20240522	095900	50982420	9610	9610	9610	9610	0
530	20240522	095800	50982420	9610	9610	9610	9610	6
531	20240522	095700	50924760	9600	9600	9600	9600	0
532	20240522	095600	50924760	9600	9610	9610	9600	82
533	20240522	095500	50136870	9610	9610	9610	9610	27
534	20240522	095400	49877400	9610	9630	9630	9600	2720
535	20240522	095300	23720320	9630	9630	9630	9630	0
536	20240522	095200	23720320	9630	9640	9640	9630	500
537	20240522	095100	18904800	9640	9640	9640	9640	0
538	20240522	095000	18904800	9640	9640	9640	9640	12
539	20240522	094900	18789120	9640	9640	9640	9640	0
540	20240522	094800	18789120	9640	9640	9640	9640	0
541	20240522	094700	18789120	9640	9640	9640	9640	0
542	20240522	094600	18789120	9640	9640	9640	9640	0
543	20240522	094500	18789120	9640	9640	9640	9640	0
544	20240522	094400	18789120	9640	9640	9640	9640	0
545	20240522	094300	18789120	9640	9640	9640	9640	0
546	20240522	094200	18789120	9640	9640	9640	9640	0
547	20240522	094100	18789120	9640	9640	9640	9640	0
548	20240522	094000	18789120	9640	9640	9640	9640	0
549	20240522	093900	18789120	9640	9640	9640	9640	0
550	20240522	093800	18789120	9640	9630	9640	9630	53
551	20240522	093700	18278300	9630	9630	9630	9630	130
552	20240522	093600	17026400	9630	9630	9630	9630	0
553	20240522	093500	17026400	9630	9630	9630	9630	0
554	20240522	093400	17026400	9630	9630	9630	9630	177
555	20240522	093300	15321890	9630	9630	9630	9630	0
556	20240522	093200	15321890	9630	9630	9630	9630	0
557	20240522	093100	15321890	9630	9630	9630	9630	0
558	20240522	093000	15321890	9630	9640	9640	9630	50
559	20240522	092900	14840340	9630	9630	9630	9630	0
560	20240522	092800	14840340	9630	9630	9630	9630	3
561	20240522	092700	14811450	9630	9630	9630	9630	0
562	20240522	092600	14811450	9630	9630	9630	9630	0
563	20240522	092500	14811450	9630	9630	9630	9630	0
564	20240522	092400	14811450	9630	9630	9630	9630	0
565	20240522	092300	14811450	9630	9630	9630	9630	0
566	20240522	092200	14811450	9630	9630	9630	9630	0
567	20240522	092100	14811450	9630	9630	9630	9630	0
568	20240522	092000	14811450	9630	9630	9630	9630	0
569	20240522	091900	14811450	9630	9630	9630	9630	0
570	20240522	091800	14811450	9630	9630	9630	9630	4
571	20240522	091700	14772930	9630	9630	9630	9630	40
572	20240522	091600	14387730	9630	9630	9630	9630	136
573	20240522	091500	13078050	9630	9630	9630	9630	241
574	20240522	091400	10757220	9630	9640	9640	9630	95
575	20240522	091300	9842050	9650	9650	9650	9650	12
576	20240522	091200	9726250	9640	9690	9690	9640	362
577	20240522	091100	6236250	9700	9700	9700	9700	0
578	20240522	091000	6236250	9700	9700	9700	9700	0
579	20240522	090900	6236250	9700	9700	9700	9700	2
580	20240522	090800	6216850	9710	9710	9710	9710	0
581	20240522	090700	6216850	9710	9710	9710	9710	10
582	20240522	090600	6119750	9720	9720	9720	9720	0
583	20240522	090500	6119750	9720	9720	9720	9720	0
584	20240522	090400	6119750	9720	9720	9720	9720	0
585	20240522	090300	6119750	9720	9720	9720	9720	0
586	20240522	090200	6119750	9720	9720	9720	9720	5
587	20240522	090100	6071150	9720	9730	9730	9720	80
588	20240522	090000	5293050	9730	9730	9730	9720	544