KissMeData/006090/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184700	27063920	9060	9060	9060	9060	288
3	20240429	184600	27063920	9060	9060	9060	9060	0
4	20240429	184500	27063920	9060	9060	9060	9060	0
5	20240429	184400	27063920	9060	9060	9060	9060	0
6	20240429	184300	27063920	9060	9060	9060	9060	0
7	20240429	184200	27063920	9060	9060	9060	9060	0
8	20240429	184100	27063920	9060	9060	9060	9060	0
9	20240429	184000	27063920	9060	9060	9060	9060	0
10	20240429	183900	27063920	9060	9060	9060	9060	0
11	20240429	183800	27063920	9060	9060	9060	9060	0
12	20240429	183700	27063920	9060	9060	9060	9060	0
13	20240429	183600	27063920	9060	9060	9060	9060	0
14	20240429	183500	27063920	9060	9060	9060	9060	0
15	20240429	183400	27063920	9060	9060	9060	9060	0
16	20240429	183300	27063920	9060	9060	9060	9060	0
17	20240429	183200	27063920	9060	9060	9060	9060	0
18	20240429	183100	27063920	9060	9060	9060	9060	0
19	20240429	183000	27063920	9060	9060	9060	9060	0
20	20240429	182900	27063920	9060	9060	9060	9060	0
21	20240429	182800	27063920	9060	9060	9060	9060	0
22	20240429	182700	27063920	9060	9060	9060	9060	0
23	20240429	182600	27063920	9060	9060	9060	9060	0
24	20240429	182500	27063920	9060	9060	9060	9060	0
25	20240429	182400	27063920	9060	9060	9060	9060	0
26	20240429	182300	27063920	9060	9060	9060	9060	0
27	20240429	182200	27063920	9060	9060	9060	9060	0
28	20240429	182100	27063920	9060	9060	9060	9060	0
29	20240429	182000	27063920	9060	9060	9060	9060	0
30	20240429	181900	27063920	9060	9060	9060	9060	0
31	20240429	181800	27063920	9060	9060	9060	9060	0
32	20240429	181700	27063920	9060	9060	9060	9060	288
33	20240429	181600	27063920	9060	9060	9060	9060	0
34	20240429	181500	27063920	9060	9060	9060	9060	0
35	20240429	181400	27063920	9060	9060	9060	9060	0
36	20240429	181300	27063920	9060	9060	9060	9060	0
37	20240429	181200	27063920	9060	9060	9060	9060	0
38	20240429	181100	27063920	9060	9060	9060	9060	0
39	20240429	181000	27063920	9060	9060	9060	9060	0
40	20240429	180900	27063920	9060	9060	9060	9060	0
41	20240429	180800	27063920	9060	9060	9060	9060	0
42	20240429	180700	27063920	9060	9060	9060	9060	0
43	20240429	180600	27063920	9060	9060	9060	9060	0
44	20240429	180500	27063920	9060	9060	9060	9060	0
45	20240429	180400	27063920	9060	9060	9060	9060	0
46	20240429	180300	27063920	9060	9060	9060	9060	0
47	20240429	180200	27063920	9060	9060	9060	9060	0
48	20240429	180100	27063920	9060	9060	9060	9060	0
49	20240429	180000	27063920	9060	9060	9060	9060	0
50	20240429	175900	27063920	9060	9060	9060	9060	0
51	20240429	175800	27063920	9060	9060	9060	9060	0
52	20240429	175700	27063920	9060	9060	9060	9060	0
53	20240429	175600	27063920	9060	9060	9060	9060	0
54	20240429	175500	27063920	9060	9060	9060	9060	0
55	20240429	175400	27063920	9060	9060	9060	9060	0
56	20240429	175300	27063920	9060	9060	9060	9060	0
57	20240429	175200	27063920	9060	9060	9060	9060	0
58	20240429	175100	27063920	9060	9060	9060	9060	0
59	20240429	175000	27063920	9060	9060	9060	9060	0
60	20240429	174900	27063920	9060	9060	9060	9060	0
61	20240429	174800	27063920	9060	9060	9060	9060	0
62	20240429	174700	27063920	9060	9060	9060	9060	288
63	20240429	174600	27063920	9060	9060	9060	9060	0
64	20240429	174500	27063920	9060	9060	9060	9060	0
65	20240429	174400	27063920	9060	9060	9060	9060	0
66	20240429	174300	27063920	9060	9060	9060	9060	0
67	20240429	174200	27063920	9060	9060	9060	9060	0
68	20240429	174100	27063920	9060	9060	9060	9060	0
69	20240429	174000	27063920	9060	9060	9060	9060	0
70	20240429	173900	27063920	9060	9060	9060	9060	0
71	20240429	173800	27063920	9060	9060	9060	9060	0
72	20240429	173700	27063920	9060	9060	9060	9060	0
73	20240429	173600	27063920	9060	9060	9060	9060	0
74	20240429	173500	27063920	9060	9060	9060	9060	0
75	20240429	173400	27063920	9060	9060	9060	9060	0
76	20240429	173300	27063920	9060	9060	9060	9060	0
77	20240429	173200	27063920	9060	9060	9060	9060	0
78	20240429	173100	27063920	9060	9060	9060	9060	0
79	20240429	173000	27063920	9060	9060	9060	9060	0
80	20240429	172900	27063920	9060	9060	9060	9060	0
81	20240429	172800	27063920	9060	9060	9060	9060	0
82	20240429	172700	27063920	9060	9060	9060	9060	0
83	20240429	172600	27063920	9060	9060	9060	9060	0
84	20240429	172500	27063920	9060	9060	9060	9060	0
85	20240429	172400	27063920	9060	9060	9060	9060	0
86	20240429	172300	27063920	9060	9060	9060	9060	0
87	20240429	172200	27063920	9060	9060	9060	9060	0
88	20240429	172100	27063920	9060	9060	9060	9060	0
89	20240429	172000	27063920	9060	9060	9060	9060	0
90	20240429	171900	27063920	9060	9060	9060	9060	0
91	20240429	171800	27063920	9060	9060	9060	9060	0
92	20240429	171700	27063920	9060	9060	9060	9060	288
93	20240429	171600	27063920	9060	9060	9060	9060	0
94	20240429	171500	27063920	9060	9060	9060	9060	0
95	20240429	171400	27063920	9060	9060	9060	9060	0
96	20240429	171300	27063920	9060	9060	9060	9060	0
97	20240429	171200	27063920	9060	9060	9060	9060	0
98	20240429	171100	27063920	9060	9060	9060	9060	0
99	20240429	171000	27063920	9060	9060	9060	9060	0
100	20240429	170900	27063920	9060	9060	9060	9060	0
101	20240429	170800	27063920	9060	9060	9060	9060	0
102	20240429	170700	27063920	9060	9060	9060	9060	0
103	20240429	170600	27063920	9060	9060	9060	9060	0
104	20240429	170500	27063920	9060	9060	9060	9060	0
105	20240429	170400	27063920	9060	9060	9060	9060	0
106	20240429	170300	27063920	9060	9060	9060	9060	0
107	20240429	170200	27063920	9060	9060	9060	9060	0
108	20240429	170100	27063920	9060	9060	9060	9060	0
109	20240429	170000	27063920	9060	9060	9060	9060	0
110	20240429	165900	27063920	9060	9060	9060	9060	0
111	20240429	165800	27063920	9060	9060	9060	9060	0
112	20240429	165700	27063920	9060	9060	9060	9060	0
113	20240429	165600	27063920	9060	9060	9060	9060	0
114	20240429	165500	27063920	9060	9060	9060	9060	0
115	20240429	165400	27063920	9060	9060	9060	9060	0
116	20240429	165300	27063920	9060	9060	9060	9060	0
117	20240429	165200	27063920	9060	9060	9060	9060	0
118	20240429	165100	27063920	9060	9060	9060	9060	0
119	20240429	165000	27063920	9060	9060	9060	9060	0
120	20240429	164900	27063920	9060	9060	9060	9060	0
121	20240429	164800	27063920	9060	9060	9060	9060	0
122	20240429	164700	27063920	9060	9060	9060	9060	288
123	20240429	164600	27063920	9060	9060	9060	9060	0
124	20240429	164500	27063920	9060	9060	9060	9060	0
125	20240429	164400	27063920	9060	9060	9060	9060	0
126	20240429	164300	27063920	9060	9060	9060	9060	0
127	20240429	164200	27063920	9060	9060	9060	9060	0
128	20240429	164100	27063920	9060	9060	9060	9060	0
129	20240429	164000	27063920	9060	9060	9060	9060	0
130	20240429	163900	27063920	9060	9060	9060	9060	0
131	20240429	163800	27063920	9060	9060	9060	9060	0
132	20240429	163700	27063920	9060	9060	9060	9060	0
133	20240429	163600	27063920	9060	9060	9060	9060	0
134	20240429	163500	27063920	9060	9060	9060	9060	0
135	20240429	163400	27063920	9060	9060	9060	9060	0
136	20240429	163300	27063920	9060	9060	9060	9060	0
137	20240429	163200	27063920	9060	9060	9060	9060	0
138	20240429	163100	27063920	9060	9060	9060	9060	0
139	20240429	163000	27063920	9060	9060	9060	9060	0
140	20240429	162900	27063920	9060	9060	9060	9060	0
141	20240429	162800	27063920	9060	9060	9060	9060	0
142	20240429	162700	27063920	9060	9060	9060	9060	0
143	20240429	162600	27063920	9060	9060	9060	9060	0
144	20240429	162500	27063920	9060	9060	9060	9060	0
145	20240429	162400	27063920	9060	9060	9060	9060	0
146	20240429	162300	27063920	9060	9060	9060	9060	0
147	20240429	162200	27063920	9060	9060	9060	9060	0
148	20240429	162100	27063920	9060	9060	9060	9060	0
149	20240429	162000	27063920	9060	9060	9060	9060	0
150	20240429	161900	27063920	9060	9060	9060	9060	0
151	20240429	161800	27063920	9060	9060	9060	9060	0
152	20240429	161700	27063920	9060	9060	9060	9060	288
153	20240429	161600	27063920	9060	9060	9060	9060	0
154	20240429	161500	27063920	9060	9060	9060	9060	0
155	20240429	161400	27063920	9060	9060	9060	9060	0
156	20240429	161300	27063920	9060	9060	9060	9060	0
157	20240429	161200	27063920	9060	9060	9060	9060	0
158	20240429	161100	27063920	9060	9060	9060	9060	0
159	20240429	161000	27063920	9060	9060	9060	9060	0
160	20240429	160900	27063920	9060	9060	9060	9060	0
161	20240429	160800	27063920	9060	9060	9060	9060	0
162	20240429	160700	27063920	9060	9060	9060	9060	0
163	20240429	160600	27063920	9060	9060	9060	9060	0
164	20240429	160500	27063920	9060	9060	9060	9060	0
165	20240429	160400	27063920	9060	9060	9060	9060	0
166	20240429	160300	27063920	9060	9060	9060	9060	0
167	20240429	160200	27063920	9060	9060	9060	9060	0
168	20240429	160100	27063920	9060	9060	9060	9060	0
169	20240429	160000	27063920	9060	9060	9060	9060	0
170	20240429	155900	27063920	9060	9060	9060	9060	0
171	20240429	155800	27063920	9060	9060	9060	9060	0
172	20240429	155700	27063920	9060	9060	9060	9060	0
173	20240429	155600	27063920	9060	9060	9060	9060	0
174	20240429	155500	27063920	9060	9060	9060	9060	0
175	20240429	155400	27063920	9060	9060	9060	9060	0
176	20240429	155300	27063920	9060	9060	9060	9060	0
177	20240429	155200	27063920	9060	9060	9060	9060	0
178	20240429	155100	27063920	9060	9060	9060	9060	0
179	20240429	155000	27063920	9060	9060	9060	9060	0
180	20240429	154900	27063920	9060	9060	9060	9060	0
181	20240429	154800	27063920	9060	9060	9060	9060	0
182	20240429	154700	27063920	9060	9060	9060	9060	288
183	20240429	154600	27063920	9060	9060	9060	9060	0
184	20240429	154500	27063920	9060	9060	9060	9060	0
185	20240429	154400	27063920	9060	9060	9060	9060	0
186	20240429	154300	27063920	9060	9060	9060	9060	0
187	20240429	154200	27063920	9060	9060	9060	9060	0
188	20240429	154100	27063920	9060	9060	9060	9060	0
189	20240429	154000	27063920	9060	9060	9060	9060	0
190	20240429	153900	27063920	9060	9060	9060	9060	0
191	20240429	153800	27063920	9060	9060	9060	9060	0
192	20240429	153700	27063920	9060	9060	9060	9060	0
193	20240429	153600	27063920	9060	9060	9060	9060	0
194	20240429	153500	27063920	9060	9060	9060	9060	0
195	20240429	153400	27063920	9060	9060	9060	9060	0
196	20240429	153300	27063920	9060	9060	9060	9060	0
197	20240429	153200	27063920	9060	9060	9060	9060	0
198	20240429	153100	27063920	9060	9060	9060	9060	0
199	20240429	153000	27063920	9060	9060	9060	9060	288
200	20240429	152900	24454640	9060	9060	9060	9060	0
201	20240429	152800	24454640	9060	9060	9060	9060	0
202	20240429	152700	24454640	9060	9060	9060	9060	0
203	20240429	152600	24454640	9060	9060	9060	9060	0
204	20240429	152500	24454640	9060	9060	9060	9060	0
205	20240429	152400	24454640	9060	9060	9060	9060	0
206	20240429	152300	24454640	9060	9060	9060	9060	0
207	20240429	152200	24454640	9060	9060	9060	9060	0
208	20240429	152100	24454640	9060	9060	9060	9060	0
209	20240429	152000	24454640	9060	9060	9060	9060	0
210	20240429	151900	24454640	9060	9060	9060	9060	0
211	20240429	151800	24454640	9060	9060	9060	9060	0
212	20240429	151700	24454640	9060	9060	9060	9060	0
213	20240429	151600	24454640	9060	9060	9060	9060	6
214	20240429	151500	24400280	9070	9070	9070	9070	0
215	20240429	151400	24400280	9070	9070	9070	9070	0
216	20240429	151300	24400280	9070	9070	9070	9070	0
217	20240429	151200	24400280	9070	9070	9070	9070	21
218	20240429	151100	24209810	9070	9060	9070	9060	171
219	20240429	151000	22659030	9060	9060	9060	9060	0
220	20240429	150900	22659030	9060	9060	9060	9060	1
221	20240429	150800	22649970	9070	9070	9070	9070	0
222	20240429	150700	22649970	9070	9070	9070	9070	0
223	20240429	150600	22649970	9070	9040	9070	9040	321
224	20240429	150500	19743310	9030	9030	9030	9030	0
225	20240429	150400	19743310	9030	9030	9030	9030	0
226	20240429	150300	19743310	9030	9030	9030	9030	0
227	20240429	150200	19743310	9030	9030	9030	9030	1
228	20240429	150100	19734280	9040	9040	9040	9040	0
229	20240429	150000	19734280	9040	9040	9040	9040	0
230	20240429	145900	19734280	9040	9040	9040	9040	0
231	20240429	145800	19734280	9040	9040	9040	9040	0
232	20240429	145700	19734280	9040	9040	9040	9040	0
233	20240429	145600	19734280	9040	9040	9040	9040	0
234	20240429	145500	19734280	9040	9040	9040	9040	0
235	20240429	145400	19734280	9040	9040	9040	9040	0
236	20240429	145300	19734280	9040	9040	9040	9040	0
237	20240429	145200	19734280	9040	9040	9040	9040	0
238	20240429	145100	19734280	9040	9040	9040	9040	115
239	20240429	145000	18694680	9040	9040	9040	9040	0
240	20240429	144900	18694680	9040	9040	9040	9040	0
241	20240429	144800	18694680	9040	9040	9040	9040	0
242	20240429	144700	18694680	9040	9040	9040	9040	432
243	20240429	144600	14789400	9050	9050	9050	9050	0
244	20240429	144500	14789400	9050	9050	9050	9050	0
245	20240429	144400	14789400	9050	9050	9050	9050	0
246	20240429	144300	14789400	9050	9050	9050	9050	0
247	20240429	144200	14789400	9050	9050	9050	9050	0
248	20240429	144100	14789400	9050	9050	9050	9050	0
249	20240429	144000	14789400	9050	9050	9050	9050	0
250	20240429	143900	14789400	9050	9050	9050	9050	0
251	20240429	143800	14789400	9050	9050	9050	9050	12
252	20240429	143700	14680800	9040	9040	9040	9040	0
253	20240429	143600	14680800	9040	9040	9040	9040	0
254	20240429	143500	14680800	9040	9040	9040	9040	0
255	20240429	143400	14680800	9040	9040	9040	9040	0
256	20240429	143300	14680800	9040	9040	9040	9040	0
257	20240429	143200	14680800	9040	9040	9040	9040	0
258	20240429	143100	14680800	9040	9040	9040	9040	0
259	20240429	143000	14680800	9040	9040	9040	9040	0
260	20240429	142900	14680800	9040	9040	9040	9040	0
261	20240429	142800	14680800	9040	9040	9040	9040	0
262	20240429	142700	14680800	9040	9040	9040	9040	0
263	20240429	142600	14680800	9040	9040	9040	9040	0
264	20240429	142500	14680800	9040	9040	9040	9040	0
265	20240429	142400	14680800	9040	9040	9040	9040	0
266	20240429	142300	14680800	9040	9040	9040	9040	0
267	20240429	142200	14680800	9040	9040	9040	9040	0
268	20240429	142100	14680800	9040	9040	9040	9040	0
269	20240429	142000	14680800	9040	9040	9040	9040	0
270	20240429	141900	14680800	9040	9040	9040	9040	0
271	20240429	141800	14680800	9040	9040	9040	9040	0
272	20240429	141700	14680800	9040	9040	9040	9040	0
273	20240429	141600	14680800	9040	9040	9040	9040	0
274	20240429	141500	14680800	9040	9040	9040	9040	0
275	20240429	141400	14680800	9040	9040	9040	9040	0
276	20240429	141300	14680800	9040	9040	9040	9040	0
277	20240429	141200	14680800	9040	9040	9040	9040	0
278	20240429	141100	14680800	9040	9040	9040	9040	16
279	20240429	141000	14536160	9040	9040	9040	9040	0
280	20240429	140900	14536160	9040	9040	9040	9040	0
281	20240429	140800	14536160	9040	9050	9050	9040	11
282	20240429	140700	14436710	9040	9040	9040	9040	0
283	20240429	140600	14436710	9040	9040	9040	9040	0
284	20240429	140500	14436710	9040	9040	9040	9040	0
285	20240429	140400	14436710	9040	9040	9040	9040	0
286	20240429	140300	14436710	9040	9040	9040	9040	0
287	20240429	140200	14436710	9040	9040	9040	9040	0
288	20240429	140100	14436710	9040	9040	9040	9040	70
289	20240429	140000	13803910	9050	9050	9050	9050	0
290	20240429	135900	13803910	9050	9050	9050	9050	0
291	20240429	135800	13803910	9050	9050	9050	9050	0
292	20240429	135700	13803910	9050	9050	9050	9050	0
293	20240429	135600	13803910	9050	9050	9050	9050	0
294	20240429	135500	13803910	9050	9050	9050	9050	0
295	20240429	135400	13803910	9050	9050	9050	9050	0
296	20240429	135300	13803910	9050	9050	9050	9050	0
297	20240429	135200	13803910	9050	9050	9050	9050	0
298	20240429	135100	13803910	9050	9050	9050	9050	1
299	20240429	135000	13794860	9050	9050	9050	9050	0
300	20240429	134900	13794860	9050	9050	9050	9050	0
301	20240429	134800	13794860	9050	9050	9050	9050	0
302	20240429	134700	13794860	9050	9050	9050	9050	0
303	20240429	134600	13794860	9050	9050	9050	9050	2
304	20240429	134500	13776760	9050	9050	9050	9050	0
305	20240429	134400	13776760	9050	9050	9050	9050	0
306	20240429	134300	13776760	9050	9050	9050	9050	0
307	20240429	134200	13776760	9050	9050	9050	9050	0
308	20240429	134100	13776760	9050	9050	9050	9050	37
309	20240429	134000	13441910	9050	9050	9050	9050	10
310	20240429	133900	13351410	9050	9050	9050	9050	0
311	20240429	133800	13351410	9050	9050	9050	9050	90
312	20240429	133700	12536910	9040	9040	9040	9040	0
313	20240429	133600	12536910	9040	9040	9040	9040	0
314	20240429	133500	12536910	9040	9040	9040	9040	4
315	20240429	133400	12500750	9040	9040	9040	9040	0
316	20240429	133300	12500750	9040	9040	9040	9040	0
317	20240429	133200	12500750	9040	9040	9040	9040	1
318	20240429	133100	12491710	9050	9050	9050	9050	0
319	20240429	133000	12491710	9050	9050	9050	9050	0
320	20240429	132900	12491710	9050	9050	9050	9050	0
321	20240429	132800	12491710	9050	9050	9050	9050	0
322	20240429	132700	12491710	9050	9050	9050	9050	0
323	20240429	132600	12491710	9050	9050	9050	9050	0
324	20240429	132500	12491710	9050	9050	9050	9050	0
325	20240429	132400	12491710	9050	9050	9050	9050	0
326	20240429	132300	12491710	9050	9050	9050	9050	3
327	20240429	132200	12464560	9040	9040	9040	9040	20
328	20240429	132100	12283760	9040	9040	9040	9040	0
329	20240429	132000	12283760	9040	9040	9040	9040	0
330	20240429	131900	12283760	9040	9040	9040	9040	0
331	20240429	131800	12283760	9040	9040	9040	9040	0
332	20240429	131700	12283760	9040	9040	9040	9040	0
333	20240429	131600	12283760	9040	9040	9040	9040	0
334	20240429	131500	12283760	9040	9040	9040	9040	0
335	20240429	131400	12283760	9040	9040	9040	9040	0
336	20240429	131300	12283760	9040	9040	9040	9040	0
337	20240429	131200	12283760	9040	9040	9040	9040	0
338	20240429	131100	12283760	9040	9040	9040	9040	0
339	20240429	131000	12283760	9040	9040	9040	9040	0
340	20240429	130900	12283760	9040	9040	9040	9040	55
341	20240429	130800	11786560	9040	9040	9040	9040	128
342	20240429	130700	10629440	9040	9040	9040	9040	1
343	20240429	130600	10620400	9040	9040	9040	9040	0
344	20240429	130500	10620400	9040	9040	9040	9040	0
345	20240429	130400	10620400	9040	9040	9040	9040	0
346	20240429	130300	10620400	9040	9040	9040	9040	0
347	20240429	130200	10620400	9040	9040	9040	9040	0
348	20240429	130100	10620400	9040	9040	9040	9040	0
349	20240429	130000	10620400	9040	9040	9040	9040	0
350	20240429	125900	10620400	9040	9040	9040	9040	0
351	20240429	125800	10620400	9040	9040	9040	9040	0
352	20240429	125700	10620400	9040	9040	9040	9040	0
353	20240429	125600	10620400	9040	9040	9040	9040	0
354	20240429	125500	10620400	9040	9040	9040	9040	0
355	20240429	125400	10620400	9040	9040	9040	9040	0
356	20240429	125300	10620400	9040	9040	9040	9040	0
357	20240429	125200	10620400	9040	9040	9040	9040	0
358	20240429	125100	10620400	9040	9040	9040	9040	0
359	20240429	125000	10620400	9040	9040	9040	9040	0
360	20240429	124900	10620400	9040	9040	9040	9040	0
361	20240429	124800	10620400	9040	9040	9040	9040	0
362	20240429	124700	10620400	9040	9040	9040	9040	0
363	20240429	124600	10620400	9040	9040	9040	9040	0
364	20240429	124500	10620400	9040	9040	9040	9040	0
365	20240429	124400	10620400	9040	9040	9040	9040	0
366	20240429	124300	10620400	9040	9040	9040	9040	50
367	20240429	124200	10168400	9020	9020	9020	9020	0
368	20240429	124100	10168400	9020	9020	9020	9020	0
369	20240429	124000	10168400	9020	9020	9020	9020	0
370	20240429	123900	10168400	9020	9020	9020	9020	0
371	20240429	123800	10168400	9020	9020	9020	9020	0
372	20240429	123700	10168400	9020	9020	9020	9020	0
373	20240429	123600	10168400	9020	9020	9020	9020	0
374	20240429	123500	10168400	9020	9020	9020	9020	130
375	20240429	123400	8995800	9020	9020	9020	9020	23
376	20240429	123300	8788340	9030	9030	9030	9030	0
377	20240429	123200	8788340	9030	9030	9030	9030	37
378	20240429	123100	8454230	9050	9050	9050	9050	0
379	20240429	123000	8454230	9050	9050	9050	9050	0
380	20240429	122900	8454230	9050	9050	9050	9050	34
381	20240429	122800	8146530	9040	9040	9040	9040	2
382	20240429	122700	8128450	9040	9040	9040	9040	0
383	20240429	122600	8128450	9040	9040	9040	9040	0
384	20240429	122500	8128450	9040	9040	9040	9040	16
385	20240429	122400	7983810	9020	9020	9020	9020	0
386	20240429	122300	7983810	9020	9020	9020	9020	0
387	20240429	122200	7983810	9020	9020	9020	9020	0
388	20240429	122100	7983810	9020	9020	9020	9020	0
389	20240429	122000	7983810	9020	9020	9020	9020	0
390	20240429	121900	7983810	9020	9020	9020	9020	0
391	20240429	121800	7983810	9020	9020	9020	9020	0
392	20240429	121700	7983810	9020	9020	9020	9020	0
393	20240429	121600	7983810	9020	9020	9020	9020	0
394	20240429	121500	7983810	9020	9020	9020	9020	0
395	20240429	121400	7983810	9020	9020	9020	9020	0
396	20240429	121300	7983810	9020	9020	9020	9020	0
397	20240429	121200	7983810	9020	9020	9020	9020	0
398	20240429	121100	7983810	9020	9020	9020	9020	0
399	20240429	121000	7983810	9020	9020	9020	9020	0
400	20240429	120900	7983810	9020	9020	9020	9020	1
401	20240429	120800	7974790	9020	9040	9040	9020	6
402	20240429	120700	7920650	9030	9030	9030	9030	40
403	20240429	120600	7559450	9020	9020	9020	9020	0
404	20240429	120500	7559450	9020	9020	9020	9020	0
405	20240429	120400	7559450	9020	9020	9020	9020	0
406	20240429	120300	7559450	9020	9020	9020	9020	0
407	20240429	120200	7559450	9020	9020	9020	9020	0
408	20240429	120100	7559450	9020	9020	9020	9020	0
409	20240429	120000	7559450	9020	9020	9020	9020	0
410	20240429	115900	7559450	9020	9020	9020	9020	0
411	20240429	115800	7559450	9020	9020	9020	9020	0
412	20240429	115700	7559450	9020	9020	9020	9020	0
413	20240429	115600	7559450	9020	9020	9020	9020	0
414	20240429	115500	7559450	9020	9020	9020	9020	0
415	20240429	115400	7559450	9020	9020	9020	9020	0
416	20240429	115300	7559450	9020	9020	9020	9020	0
417	20240429	115200	7559450	9020	9020	9020	9020	0
418	20240429	115100	7559450	9020	9020	9020	9020	0
419	20240429	115000	7559450	9020	9020	9020	9020	0
420	20240429	114900	7559450	9020	9020	9020	9020	0
421	20240429	114800	7559450	9020	9020	9020	9020	0
422	20240429	114700	7559450	9020	9020	9020	9020	3
423	20240429	114600	7532390	9030	9030	9030	9030	0
424	20240429	114500	7532390	9030	9030	9030	9030	0
425	20240429	114400	7532390	9030	9030	9030	9030	10
426	20240429	114300	7442090	9030	9030	9030	9030	0
427	20240429	114200	7442090	9030	9030	9030	9030	0
428	20240429	114100	7442090	9030	9030	9030	9030	0
429	20240429	114000	7442090	9030	9030	9030	9030	0
430	20240429	113900	7442090	9030	9030	9030	9030	0
431	20240429	113800	7442090	9030	9030	9030	9030	0
432	20240429	113700	7442090	9030	9030	9030	9030	0
433	20240429	113600	7442090	9030	9030	9030	9030	0
434	20240429	113500	7442090	9030	9030	9030	9030	0
435	20240429	113400	7442090	9030	9020	9030	9020	13
436	20240429	113300	7324800	9020	9020	9020	9020	0
437	20240429	113200	7324800	9020	9020	9020	9020	0
438	20240429	113100	7324800	9020	9020	9020	9020	0
439	20240429	113000	7324800	9020	9020	9020	9020	0
440	20240429	112900	7324800	9020	9020	9020	9020	0
441	20240429	112800	7324800	9020	9020	9020	9020	0
442	20240429	112700	7324800	9020	9020	9020	9020	0
443	20240429	112600	7324800	9020	9020	9020	9020	0
444	20240429	112500	7324800	9020	9020	9020	9020	0
445	20240429	112400	7324800	9020	9020	9020	9020	0
446	20240429	112300	7324800	9020	9020	9020	9020	0
447	20240429	112200	7324800	9020	9020	9020	9020	0
448	20240429	112100	7324800	9020	9010	9020	9010	254
449	20240429	112000	5036160	9010	9010	9010	9010	0
450	20240429	111900	5036160	9010	9010	9010	9010	0
451	20240429	111800	5036160	9010	9010	9010	9010	0
452	20240429	111700	5036160	9010	9000	9010	9000	113
453	20240429	111600	4018660	9000	9000	9000	9000	0
454	20240429	111500	4018660	9000	9000	9000	9000	0
455	20240429	111400	4018660	9000	9000	9000	9000	0
456	20240429	111300	4018660	9000	9000	9000	9000	0
457	20240429	111200	4018660	9000	9000	9000	9000	0
458	20240429	111100	4018660	9000	9000	9000	9000	0
459	20240429	111000	4018660	9000	9000	9000	9000	1
460	20240429	110900	4009660	8990	8990	8990	8990	0
461	20240429	110800	4009660	8990	8990	8990	8990	0
462	20240429	110700	4009660	8990	8990	8990	8990	0
463	20240429	110600	4009660	8990	8990	8990	8990	0
464	20240429	110500	4009660	8990	8990	8990	8990	0
465	20240429	110400	4009660	8990	8990	8990	8990	0
466	20240429	110300	4009660	8990	8990	8990	8990	0
467	20240429	110200	4009660	8990	8990	8990	8990	0
468	20240429	110100	4009660	8990	8990	8990	8990	0
469	20240429	110000	4009660	8990	8990	8990	8990	0
470	20240429	105900	4009660	8990	8990	8990	8990	0
471	20240429	105800	4009660	8990	8990	8990	8990	1
472	20240429	105700	4000670	8990	8990	8990	8990	0
473	20240429	105600	4000670	8990	8990	8990	8990	0
474	20240429	105500	4000670	8990	8990	8990	8990	0
475	20240429	105400	4000670	8990	8990	8990	8990	0
476	20240429	105300	4000670	8990	8990	8990	8990	0
477	20240429	105200	4000670	8990	8990	8990	8990	0
478	20240429	105100	4000670	8990	8990	8990	8990	0
479	20240429	105000	4000670	8990	8990	8990	8990	0
480	20240429	104900	4000670	8990	8990	8990	8990	0
481	20240429	104800	4000670	8990	8990	8990	8990	0
482	20240429	104700	4000670	8990	8990	8990	8990	0
483	20240429	104600	4000670	8990	8990	8990	8990	0
484	20240429	104500	4000670	8990	8990	8990	8990	0
485	20240429	104400	4000670	8990	8990	8990	8990	0
486	20240429	104300	4000670	8990	8990	8990	8990	0
487	20240429	104200	4000670	8990	8990	8990	8990	0
488	20240429	104100	4000670	8990	8990	8990	8990	0
489	20240429	104000	4000670	8990	8990	8990	8990	0
490	20240429	103900	4000670	8990	8990	8990	8990	0
491	20240429	103800	4000670	8990	8990	8990	8990	0
492	20240429	103700	4000670	8990	8990	8990	8990	0
493	20240429	103600	4000670	8990	8990	8990	8990	0
494	20240429	103500	4000670	8990	8990	8990	8990	0
495	20240429	103400	4000670	8990	8990	8990	8990	5
496	20240429	103300	3955720	8990	8990	8990	8990	0
497	20240429	103200	3955720	8990	8990	8990	8990	0
498	20240429	103100	3955720	8990	8990	8990	8990	0
499	20240429	103000	3955720	8990	8990	8990	8990	0
500	20240429	102900	3955720	8990	8990	8990	8990	0
501	20240429	102800	3955720	8990	8990	8990	8990	1
502	20240429	102700	3946730	8990	8990	8990	8990	0
503	20240429	102600	3946730	8990	8990	8990	8990	0
504	20240429	102500	3946730	8990	8990	8990	8990	0
505	20240429	102400	3946730	8990	8990	8990	8990	4
506	20240429	102300	3910770	9000	9000	9000	9000	0
507	20240429	102200	3910770	9000	9000	9000	9000	0
508	20240429	102100	3910770	9000	9000	9000	9000	0
509	20240429	102000	3910770	9000	9000	9000	9000	0
510	20240429	101900	3910770	9000	9000	9000	9000	0
511	20240429	101800	3910770	9000	9000	9000	9000	0
512	20240429	101700	3910770	9000	9000	9000	9000	0
513	20240429	101600	3910770	9000	9000	9000	9000	0
514	20240429	101500	3910770	9000	9000	9000	9000	0
515	20240429	101400	3910770	9000	9000	9000	9000	0
516	20240429	101300	3910770	9000	9000	9000	9000	0
517	20240429	101200	3910770	9000	9000	9000	9000	0
518	20240429	101100	3910770	9000	9000	9000	9000	1
519	20240429	101000	3901770	8980	8980	8980	8980	0
520	20240429	100900	3901770	8980	8980	8980	8980	0
521	20240429	100800	3901770	8980	8980	8980	8980	0
522	20240429	100700	3901770	8980	8980	8980	8980	0
523	20240429	100600	3901770	8980	8990	8990	8980	17
524	20240429	100500	3749000	9000	9000	9000	9000	0
525	20240429	100400	3749000	9000	9000	9000	9000	0
526	20240429	100300	3749000	9000	9000	9000	9000	0
527	20240429	100200	3749000	9000	9000	9000	9000	2
528	20240429	100100	3731000	9000	9000	9000	9000	0
529	20240429	100000	3731000	9000	9000	9000	9000	44
530	20240429	095900	3335000	9000	9000	9000	9000	0
531	20240429	095800	3335000	9000	9000	9000	9000	0
532	20240429	095700	3335000	9000	9000	9000	9000	0
533	20240429	095600	3335000	9000	9000	9000	9000	0
534	20240429	095500	3335000	9000	9000	9000	9000	0
535	20240429	095400	3335000	9000	9000	9000	9000	0
536	20240429	095300	3335000	9000	9000	9000	9000	0
537	20240429	095200	3335000	9000	9000	9000	9000	0
538	20240429	095100	3335000	9000	9000	9000	9000	0
539	20240429	095000	3335000	9000	9000	9000	9000	0
540	20240429	094900	3335000	9000	9000	9000	9000	0
541	20240429	094800	3335000	9000	9000	9000	9000	0
542	20240429	094700	3335000	9000	9000	9000	9000	7
543	20240429	094600	3272000	9000	9000	9000	9000	0
544	20240429	094500	3272000	9000	9000	9000	9000	0
545	20240429	094400	3272000	9000	9000	9000	9000	0
546	20240429	094300	3272000	9000	9000	9000	9000	0
547	20240429	094200	3272000	9000	9000	9000	9000	0
548	20240429	094100	3272000	9000	9000	9000	9000	10
549	20240429	094000	3182000	9000	9000	9000	9000	0
550	20240429	093900	3182000	9000	9000	9000	9000	0
551	20240429	093800	3182000	9000	9000	9000	9000	0
552	20240429	093700	3182000	9000	9000	9000	9000	0
553	20240429	093600	3182000	9000	9000	9000	9000	0
554	20240429	093500	3182000	9000	9000	9000	9000	0
555	20240429	093400	3182000	9000	9000	9000	9000	0
556	20240429	093300	3182000	9000	9000	9000	9000	30
557	20240429	093200	2912000	8990	8990	8990	8990	0
558	20240429	093100	2912000	8990	8990	8990	8990	10
559	20240429	093000	2822100	8990	8990	8990	8990	0
560	20240429	092900	2822100	8990	8990	8990	8990	0
561	20240429	092800	2822100	8990	8990	8990	8990	1
562	20240429	092700	2813110	9010	9010	9010	9010	0
563	20240429	092600	2813110	9010	9010	9010	9010	0
564	20240429	092500	2813110	9010	9010	9010	9010	1
565	20240429	092400	2804100	9000	9000	9000	9000	0
566	20240429	092300	2804100	9000	9000	9000	9000	0
567	20240429	092200	2804100	9000	9000	9000	9000	0
568	20240429	092100	2804100	9000	9000	9000	9000	0
569	20240429	092000	2804100	9000	9000	9000	9000	2
570	20240429	091900	2786100	9000	9000	9000	9000	0
571	20240429	091800	2786100	9000	9000	9000	9000	0
572	20240429	091700	2786100	9000	9000	9000	9000	0
573	20240429	091600	2786100	9000	9000	9000	9000	50
574	20240429	091500	2336100	9000	9000	9000	9000	0
575	20240429	091400	2336100	9000	9000	9000	9000	1
576	20240429	091300	2327100	8990	8990	8990	8990	0
577	20240429	091200	2327100	8990	8990	8990	8990	0
578	20240429	091100	2327100	8990	8990	8990	8990	0
579	20240429	091000	2327100	8990	8990	8990	8990	0
580	20240429	090900	2327100	8990	8990	8990	8990	0
581	20240429	090800	2327100	8990	8990	8990	8990	1
582	20240429	090700	2318110	8980	8980	8980	8980	0
583	20240429	090600	2318110	8980	8980	8980	8980	0
584	20240429	090500	2318110	8980	8980	8980	8980	2
585	20240429	090400	2300150	8950	8950	8950	8950	0
586	20240429	090300	2300150	8950	8950	8950	8950	0
587	20240429	090200	2300150	8950	8950	8950	8950	0
588	20240429	090100	2300150	8950	8950	8950	8950	0
589	20240429	090000	2300150	8950	8950	8950	8950	257