KissMeData/006090/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	184600	62218010	9270	9270	9270	9270	34
3	20240514	184500	62218010	9270	9270	9270	9270	0
4	20240514	184400	62218010	9270	9270	9270	9270	0
5	20240514	184300	62218010	9270	9270	9270	9270	0
6	20240514	184200	62218010	9270	9270	9270	9270	0
7	20240514	184100	62218010	9270	9270	9270	9270	0
8	20240514	184000	62218010	9270	9270	9270	9270	0
9	20240514	183900	62218010	9270	9270	9270	9270	0
10	20240514	183800	62218010	9270	9270	9270	9270	0
11	20240514	183700	62218010	9270	9270	9270	9270	0
12	20240514	183600	62218010	9270	9270	9270	9270	0
13	20240514	183500	62218010	9270	9270	9270	9270	0
14	20240514	183400	62218010	9270	9270	9270	9270	0
15	20240514	183300	62218010	9270	9270	9270	9270	0
16	20240514	183200	62218010	9270	9270	9270	9270	0
17	20240514	183100	62218010	9270	9270	9270	9270	0
18	20240514	183000	62218010	9270	9270	9270	9270	0
19	20240514	182900	62218010	9270	9270	9270	9270	0
20	20240514	182800	62218010	9270	9270	9270	9270	0
21	20240514	182700	62218010	9270	9270	9270	9270	0
22	20240514	182600	62218010	9270	9270	9270	9270	0
23	20240514	182500	62218010	9270	9270	9270	9270	0
24	20240514	182400	62218010	9270	9270	9270	9270	0
25	20240514	182300	62218010	9270	9270	9270	9270	0
26	20240514	182200	62218010	9270	9270	9270	9270	0
27	20240514	182100	62218010	9270	9270	9270	9270	0
28	20240514	182000	62218010	9270	9270	9270	9270	0
29	20240514	181900	62218010	9270	9270	9270	9270	0
30	20240514	181800	62218010	9270	9270	9270	9270	0
31	20240514	181700	62218010	9270	9270	9270	9270	0
32	20240514	181600	62218010	9270	9270	9270	9270	34
33	20240514	181500	62218010	9270	9270	9270	9270	0
34	20240514	181400	62218010	9270	9270	9270	9270	0
35	20240514	181300	62218010	9270	9270	9270	9270	0
36	20240514	181200	62218010	9270	9270	9270	9270	0
37	20240514	181100	62218010	9270	9270	9270	9270	0
38	20240514	181000	62218010	9270	9270	9270	9270	0
39	20240514	180900	62218010	9270	9270	9270	9270	0
40	20240514	180800	62218010	9270	9270	9270	9270	0
41	20240514	180700	62218010	9270	9270	9270	9270	0
42	20240514	180600	62218010	9270	9270	9270	9270	0
43	20240514	180500	62218010	9270	9270	9270	9270	0
44	20240514	180400	62218010	9270	9270	9270	9270	0
45	20240514	180300	62218010	9270	9270	9270	9270	0
46	20240514	180200	62218010	9270	9270	9270	9270	0
47	20240514	180100	62218010	9270	9270	9270	9270	0
48	20240514	180000	62218010	9270	9270	9270	9270	0
49	20240514	175900	62218010	9270	9270	9270	9270	0
50	20240514	175800	62218010	9270	9270	9270	9270	0
51	20240514	175700	62218010	9270	9270	9270	9270	0
52	20240514	175600	62218010	9270	9270	9270	9270	0
53	20240514	175500	62218010	9270	9270	9270	9270	0
54	20240514	175400	62218010	9270	9270	9270	9270	0
55	20240514	175300	62218010	9270	9270	9270	9270	0
56	20240514	175200	62218010	9270	9270	9270	9270	0
57	20240514	175100	62218010	9270	9270	9270	9270	0
58	20240514	175000	62218010	9270	9270	9270	9270	0
59	20240514	174900	62218010	9270	9270	9270	9270	0
60	20240514	174800	62218010	9270	9270	9270	9270	0
61	20240514	174700	62218010	9270	9270	9270	9270	0
62	20240514	174600	62218010	9270	9270	9270	9270	34
63	20240514	174500	62218010	9270	9270	9270	9270	0
64	20240514	174400	62218010	9270	9270	9270	9270	0
65	20240514	174300	62218010	9270	9270	9270	9270	0
66	20240514	174200	62218010	9270	9270	9270	9270	0
67	20240514	174100	62218010	9270	9270	9270	9270	0
68	20240514	174000	62218010	9270	9270	9270	9270	0
69	20240514	173900	62218010	9270	9270	9270	9270	0
70	20240514	173800	62218010	9270	9270	9270	9270	0
71	20240514	173700	62218010	9270	9270	9270	9270	0
72	20240514	173600	62218010	9270	9270	9270	9270	0
73	20240514	173500	62218010	9270	9270	9270	9270	0
74	20240514	173400	62218010	9270	9270	9270	9270	0
75	20240514	173300	62218010	9270	9270	9270	9270	0
76	20240514	173200	62218010	9270	9270	9270	9270	0
77	20240514	173100	62218010	9270	9270	9270	9270	0
78	20240514	173000	62218010	9270	9270	9270	9270	0
79	20240514	172900	62218010	9270	9270	9270	9270	0
80	20240514	172800	62218010	9270	9270	9270	9270	0
81	20240514	172700	62218010	9270	9270	9270	9270	0
82	20240514	172600	62218010	9270	9270	9270	9270	0
83	20240514	172500	62218010	9270	9270	9270	9270	0
84	20240514	172400	62218010	9270	9270	9270	9270	0
85	20240514	172300	62218010	9270	9270	9270	9270	0
86	20240514	172200	62218010	9270	9270	9270	9270	0
87	20240514	172100	62218010	9270	9270	9270	9270	0
88	20240514	172000	62218010	9270	9270	9270	9270	0
89	20240514	171900	62218010	9270	9270	9270	9270	0
90	20240514	171800	62218010	9270	9270	9270	9270	0
91	20240514	171700	62218010	9270	9270	9270	9270	0
92	20240514	171600	62218010	9270	9270	9270	9270	34
93	20240514	171500	62218010	9270	9270	9270	9270	0
94	20240514	171400	62218010	9270	9270	9270	9270	0
95	20240514	171300	62218010	9270	9270	9270	9270	0
96	20240514	171200	62218010	9270	9270	9270	9270	0
97	20240514	171100	62218010	9270	9270	9270	9270	0
98	20240514	171000	62218010	9270	9270	9270	9270	0
99	20240514	170900	62218010	9270	9270	9270	9270	0
100	20240514	170800	62218010	9270	9270	9270	9270	0
101	20240514	170700	62218010	9270	9270	9270	9270	0
102	20240514	170600	62218010	9270	9270	9270	9270	0
103	20240514	170500	62218010	9270	9270	9270	9270	0
104	20240514	170400	62218010	9270	9270	9270	9270	0
105	20240514	170300	62218010	9270	9270	9270	9270	0
106	20240514	170200	62218010	9270	9270	9270	9270	0
107	20240514	170100	62218010	9270	9270	9270	9270	0
108	20240514	170000	62218010	9270	9270	9270	9270	0
109	20240514	165900	62218010	9270	9270	9270	9270	0
110	20240514	165800	62218010	9270	9270	9270	9270	0
111	20240514	165700	62218010	9270	9270	9270	9270	0
112	20240514	165600	62218010	9270	9270	9270	9270	0
113	20240514	165500	62218010	9270	9270	9270	9270	0
114	20240514	165400	62218010	9270	9270	9270	9270	0
115	20240514	165300	62218010	9270	9270	9270	9270	0
116	20240514	165200	62218010	9270	9270	9270	9270	0
117	20240514	165100	62218010	9270	9270	9270	9270	0
118	20240514	165000	62218010	9270	9270	9270	9270	0
119	20240514	164900	62218010	9270	9270	9270	9270	0
120	20240514	164800	62218010	9270	9270	9270	9270	0
121	20240514	164700	62218010	9270	9270	9270	9270	0
122	20240514	164600	62218010	9270	9270	9270	9270	34
123	20240514	164500	62218010	9270	9270	9270	9270	0
124	20240514	164400	62218010	9270	9270	9270	9270	0
125	20240514	164300	62218010	9270	9270	9270	9270	0
126	20240514	164200	62218010	9270	9270	9270	9270	0
127	20240514	164100	62218010	9270	9270	9270	9270	0
128	20240514	164000	62218010	9270	9270	9270	9270	0
129	20240514	163900	62218010	9270	9270	9270	9270	0
130	20240514	163800	62218010	9270	9270	9270	9270	0
131	20240514	163700	62218010	9270	9270	9270	9270	0
132	20240514	163600	62218010	9270	9270	9270	9270	0
133	20240514	163500	62218010	9270	9270	9270	9270	0
134	20240514	163400	62218010	9270	9270	9270	9270	0
135	20240514	163300	62218010	9270	9270	9270	9270	0
136	20240514	163200	62218010	9270	9270	9270	9270	0
137	20240514	163100	62218010	9270	9270	9270	9270	0
138	20240514	163000	62218010	9270	9270	9270	9270	0
139	20240514	162900	62218010	9270	9270	9270	9270	0
140	20240514	162800	62218010	9270	9270	9270	9270	0
141	20240514	162700	62218010	9270	9270	9270	9270	0
142	20240514	162600	62218010	9270	9270	9270	9270	0
143	20240514	162500	62218010	9270	9270	9270	9270	0
144	20240514	162400	62218010	9270	9270	9270	9270	0
145	20240514	162300	62218010	9270	9270	9270	9270	0
146	20240514	162200	62218010	9270	9270	9270	9270	0
147	20240514	162100	62218010	9270	9270	9270	9270	0
148	20240514	162000	62218010	9270	9270	9270	9270	0
149	20240514	161900	62218010	9270	9270	9270	9270	0
150	20240514	161800	62218010	9270	9270	9270	9270	0
151	20240514	161700	62218010	9270	9270	9270	9270	0
152	20240514	161600	62218010	9270	9270	9270	9270	34
153	20240514	161500	62218010	9270	9270	9270	9270	0
154	20240514	161400	62218010	9270	9270	9270	9270	0
155	20240514	161300	62218010	9270	9270	9270	9270	0
156	20240514	161200	62218010	9270	9270	9270	9270	0
157	20240514	161100	62218010	9270	9270	9270	9270	0
158	20240514	161000	62218010	9270	9270	9270	9270	0
159	20240514	160900	62218010	9270	9270	9270	9270	0
160	20240514	160800	62218010	9270	9270	9270	9270	0
161	20240514	160700	62218010	9270	9270	9270	9270	0
162	20240514	160600	62218010	9270	9270	9270	9270	0
163	20240514	160500	62218010	9270	9270	9270	9270	0
164	20240514	160400	62218010	9270	9270	9270	9270	0
165	20240514	160300	62218010	9270	9270	9270	9270	0
166	20240514	160200	62218010	9270	9270	9270	9270	0
167	20240514	160100	62218010	9270	9270	9270	9270	0
168	20240514	160000	62218010	9270	9270	9270	9270	0
169	20240514	155900	62218010	9270	9270	9270	9270	0
170	20240514	155800	62218010	9270	9270	9270	9270	0
171	20240514	155700	62218010	9270	9270	9270	9270	0
172	20240514	155600	62218010	9270	9270	9270	9270	0
173	20240514	155500	62218010	9270	9270	9270	9270	0
174	20240514	155400	62218010	9270	9270	9270	9270	0
175	20240514	155300	62218010	9270	9270	9270	9270	0
176	20240514	155200	62218010	9270	9270	9270	9270	0
177	20240514	155100	62218010	9270	9270	9270	9270	0
178	20240514	155000	62218010	9270	9270	9270	9270	0
179	20240514	154900	62218010	9270	9270	9270	9270	0
180	20240514	154800	62218010	9270	9270	9270	9270	0
181	20240514	154700	62218010	9270	9270	9270	9270	0
182	20240514	154600	62218010	9270	9270	9270	9270	34
183	20240514	154500	62218010	9270	9270	9270	9270	0
184	20240514	154400	62218010	9270	9270	9270	9270	0
185	20240514	154300	62218010	9270	9270	9270	9270	0
186	20240514	154200	62218010	9270	9270	9270	9270	0
187	20240514	154100	62218010	9270	9270	9270	9270	0
188	20240514	154000	62218010	9270	9270	9270	9270	0
189	20240514	153900	62218010	9270	9270	9270	9270	0
190	20240514	153800	62218010	9270	9270	9270	9270	0
191	20240514	153700	62218010	9270	9270	9270	9270	0
192	20240514	153600	62218010	9270	9270	9270	9270	0
193	20240514	153500	62218010	9270	9270	9270	9270	0
194	20240514	153400	62218010	9270	9270	9270	9270	0
195	20240514	153300	62218010	9270	9270	9270	9270	0
196	20240514	153200	62218010	9270	9270	9270	9270	0
197	20240514	153100	62218010	9270	9270	9270	9270	0
198	20240514	153000	62218010	9270	9270	9270	9270	34
199	20240514	152900	61902830	9220	9220	9220	9220	0
200	20240514	152800	61902830	9220	9220	9220	9220	0
201	20240514	152700	61902830	9220	9220	9220	9220	0
202	20240514	152600	61902830	9220	9220	9220	9220	0
203	20240514	152500	61902830	9220	9220	9220	9220	0
204	20240514	152400	61902830	9220	9220	9220	9220	0
205	20240514	152300	61902830	9220	9220	9220	9220	0
206	20240514	152200	61902830	9220	9220	9220	9220	0
207	20240514	152100	61902830	9220	9220	9220	9220	0
208	20240514	152000	61902830	9220	9220	9220	9220	0
209	20240514	151900	61902830	9220	9220	9220	9220	0
210	20240514	151800	61902830	9220	9220	9220	9220	0
211	20240514	151700	61902830	9220	9220	9220	9220	66
212	20240514	151600	61294310	9210	9220	9220	9210	77
213	20240514	151500	60585030	9220	9220	9220	9220	0
214	20240514	151400	60585030	9220	9220	9220	9220	0
215	20240514	151300	60585030	9220	9220	9220	9220	0
216	20240514	151200	60585030	9220	9220	9220	9220	50
217	20240514	151100	60124030	9220	9220	9220	9220	0
218	20240514	151000	60124030	9220	9220	9220	9220	0
219	20240514	150900	60124030	9220	9220	9260	9220	127
220	20240514	150800	58953050	9220	9220	9220	9220	169
221	20240514	150700	57394870	9260	9260	9260	9260	45
222	20240514	150600	56978170	9250	9250	9250	9250	0
223	20240514	150500	56978170	9250	9250	9250	9250	0
224	20240514	150400	56978170	9250	9250	9250	9250	0
225	20240514	150300	56978170	9250	9250	9250	9250	0
226	20240514	150200	56978170	9250	9250	9250	9250	0
227	20240514	150100	56978170	9250	9250	9250	9250	0
228	20240514	150000	56978170	9250	9250	9250	9250	0
229	20240514	145900	56978170	9250	9250	9250	9250	0
230	20240514	145800	56978170	9250	9250	9250	9250	0
231	20240514	145700	56978170	9250	9250	9250	9250	0
232	20240514	145600	56978170	9250	9230	9250	9230	45
233	20240514	145500	56562190	9200	9200	9200	9200	0
234	20240514	145400	56562190	9200	9200	9200	9200	0
235	20240514	145300	56562190	9200	9200	9200	9200	0
236	20240514	145200	56562190	9200	9200	9200	9200	0
237	20240514	145100	56562190	9200	9200	9200	9200	0
238	20240514	145000	56562190	9200	9200	9200	9200	0
239	20240514	144900	56562190	9200	9200	9200	9200	3
240	20240514	144800	56534590	9230	9230	9230	9230	0
241	20240514	144700	56534590	9230	9230	9230	9230	0
242	20240514	144600	56534590	9230	9230	9230	9230	0
243	20240514	144500	56534590	9230	9230	9230	9230	0
244	20240514	144400	56534590	9230	9230	9230	9230	0
245	20240514	144300	56534590	9230	9230	9230	9230	0
246	20240514	144200	56534590	9230	9230	9230	9230	1
247	20240514	144100	56525360	9230	9230	9230	9230	58
248	20240514	144000	55990020	9210	9210	9210	9210	0
249	20240514	143900	55990020	9210	9210	9210	9210	0
250	20240514	143800	55990020	9210	9210	9210	9210	0
251	20240514	143700	55990020	9210	9210	9210	9210	0
252	20240514	143600	55990020	9210	9210	9210	9210	0
253	20240514	143500	55990020	9210	9210	9210	9210	0
254	20240514	143400	55990020	9210	9210	9210	9210	0
255	20240514	143300	55990020	9210	9220	9220	9210	125
256	20240514	143200	54838430	9230	9230	9230	9230	0
257	20240514	143100	54838430	9230	9230	9230	9230	0
258	20240514	143000	54838430	9230	9230	9230	9230	22
259	20240514	142900	54635370	9220	9220	9220	9220	0
260	20240514	142800	54635370	9220	9220	9220	9220	0
261	20240514	142700	54635370	9220	9220	9220	9220	0
262	20240514	142600	54635370	9220	9220	9220	9220	0
263	20240514	142500	54635370	9220	9220	9220	9220	0
264	20240514	142400	54635370	9220	9220	9220	9220	0
265	20240514	142300	54635370	9220	9220	9220	9220	0
266	20240514	142200	54635370	9220	9220	9220	9220	0
267	20240514	142100	54635370	9220	9220	9220	9220	0
268	20240514	142000	54635370	9220	9220	9220	9220	0
269	20240514	141900	54635370	9220	9220	9220	9220	0
270	20240514	141800	54635370	9220	9220	9220	9220	0
271	20240514	141700	54635370	9220	9220	9220	9220	0
272	20240514	141600	54635370	9220	9220	9220	9220	0
273	20240514	141500	54635370	9220	9220	9220	9220	0
274	20240514	141400	54635370	9220	9220	9220	9220	44
275	20240514	141300	54229690	9220	9220	9220	9220	0
276	20240514	141200	54229690	9220	9220	9220	9220	0
277	20240514	141100	54229690	9220	9220	9220	9220	0
278	20240514	141000	54229690	9220	9220	9220	9220	0
279	20240514	140900	54229690	9220	9220	9220	9220	6
280	20240514	140800	54174370	9220	9220	9220	9220	1
281	20240514	140700	54165150	9220	9220	9220	9220	0
282	20240514	140600	54165150	9220	9220	9220	9220	0
283	20240514	140500	54165150	9220	9220	9220	9220	0
284	20240514	140400	54165150	9220	9220	9220	9220	0
285	20240514	140300	54165150	9220	9220	9220	9220	0
286	20240514	140200	54165150	9220	9220	9220	9220	50
287	20240514	140100	53704150	9220	9220	9220	9220	0
288	20240514	140000	53704150	9220	9220	9220	9220	0
289	20240514	135900	53704150	9220	9220	9220	9220	0
290	20240514	135800	53704150	9220	9220	9220	9220	0
291	20240514	135700	53704150	9220	9220	9220	9220	0
292	20240514	135600	53704150	9220	9220	9220	9220	0
293	20240514	135500	53704150	9220	9220	9220	9220	0
294	20240514	135400	53704150	9220	9220	9220	9220	0
295	20240514	135300	53704150	9220	9220	9220	9220	0
296	20240514	135200	53704150	9220	9220	9220	9220	0
297	20240514	135100	53704150	9220	9220	9220	9220	0
298	20240514	135000	53704150	9220	9220	9220	9220	0
299	20240514	134900	53704150	9220	9220	9220	9220	0
300	20240514	134800	53704150	9220	9220	9220	9220	30
301	20240514	134700	53427550	9220	9220	9220	9220	0
302	20240514	134600	53427550	9220	9220	9220	9220	0
303	20240514	134500	53427550	9220	9220	9220	9220	0
304	20240514	134400	53427550	9220	9220	9220	9220	4
305	20240514	134300	53390670	9230	9230	9230	9230	0
306	20240514	134200	53390670	9230	9230	9230	9230	0
307	20240514	134100	53390670	9230	9230	9230	9230	0
308	20240514	134000	53390670	9230	9230	9230	9230	0
309	20240514	133900	53390670	9230	9230	9230	9230	0
310	20240514	133800	53390670	9230	9230	9230	9230	0
311	20240514	133700	53390670	9230	9230	9230	9230	0
312	20240514	133600	53390670	9230	9230	9230	9230	0
313	20240514	133500	53390670	9230	9230	9230	9230	0
314	20240514	133400	53390670	9230	9230	9230	9230	0
315	20240514	133300	53390670	9230	9230	9230	9230	0
316	20240514	133200	53390670	9230	9230	9230	9230	0
317	20240514	133100	53390670	9230	9230	9230	9230	0
318	20240514	133000	53390670	9230	9230	9230	9230	0
319	20240514	132900	53390670	9230	9230	9230	9230	0
320	20240514	132800	53390670	9230	9230	9230	9230	0
321	20240514	132700	53390670	9230	9230	9230	9230	0
322	20240514	132600	53390670	9230	9230	9230	9230	0
323	20240514	132500	53390670	9230	9230	9230	9230	10
324	20240514	132400	53298370	9230	9230	9230	9230	0
325	20240514	132300	53298370	9230	9230	9230	9230	65
326	20240514	132200	52698420	9230	9230	9230	9230	0
327	20240514	132100	52698420	9230	9230	9230	9230	34
328	20240514	132000	52384600	9230	9230	9230	9230	32
329	20240514	131900	52089240	9240	9250	9250	9240	67
330	20240514	131800	51469700	9260	9260	9260	9260	0
331	20240514	131700	51469700	9260	9260	9260	9260	0
332	20240514	131600	51469700	9260	9260	9260	9260	0
333	20240514	131500	51469700	9260	9260	9260	9260	0
334	20240514	131400	51469700	9260	9260	9260	9260	0
335	20240514	131300	51469700	9260	9260	9260	9260	0
336	20240514	131200	51469700	9260	9260	9260	9260	0
337	20240514	131100	51469700	9260	9260	9260	9260	31
338	20240514	131000	51182640	9250	9250	9250	9250	0
339	20240514	130900	51182640	9250	9250	9250	9250	0
340	20240514	130800	51182640	9250	9250	9250	9250	0
341	20240514	130700	51182640	9250	9250	9250	9250	0
342	20240514	130600	51182640	9250	9250	9250	9250	0
343	20240514	130500	51182640	9250	9250	9250	9250	0
344	20240514	130400	51182640	9250	9250	9250	9250	0
345	20240514	130300	51182640	9250	9250	9250	9250	0
346	20240514	130200	51182640	9250	9250	9250	9250	0
347	20240514	130100	51182640	9250	9250	9250	9250	0
348	20240514	130000	51182640	9250	9250	9250	9250	0
349	20240514	125900	51182640	9250	9250	9250	9250	0
350	20240514	125800	51182640	9250	9250	9250	9250	30
351	20240514	125700	50905140	9250	9250	9250	9250	0
352	20240514	125600	50905140	9250	9250	9250	9250	0
353	20240514	125500	50905140	9250	9250	9250	9250	0
354	20240514	125400	50905140	9250	9250	9250	9250	0
355	20240514	125300	50905140	9250	9250	9250	9250	0
356	20240514	125200	50905140	9250	9250	9250	9250	0
357	20240514	125100	50905140	9250	9250	9250	9250	0
358	20240514	125000	50905140	9250	9250	9250	9250	0
359	20240514	124900	50905140	9250	9250	9250	9250	0
360	20240514	124800	50905140	9250	9250	9250	9250	0
361	20240514	124700	50905140	9250	9250	9250	9250	0
362	20240514	124600	50905140	9250	9250	9250	9250	0
363	20240514	124500	50905140	9250	9250	9250	9250	0
364	20240514	124400	50905140	9250	9250	9250	9250	0
365	20240514	124300	50905140	9250	9250	9250	9250	0
366	20240514	124200	50905140	9250	9250	9250	9250	0
367	20240514	124100	50905140	9250	9250	9250	9250	0
368	20240514	124000	50905140	9250	9250	9250	9250	0
369	20240514	123900	50905140	9250	9250	9250	9250	0
370	20240514	123800	50905140	9250	9250	9250	9250	0
371	20240514	123700	50905140	9250	9250	9250	9250	2
372	20240514	123600	50886640	9250	9250	9250	9250	40
373	20240514	123500	50516640	9250	9250	9250	9250	37
374	20240514	123400	50174390	9260	9260	9260	9260	0
375	20240514	123300	50174390	9260	9260	9260	9260	0
376	20240514	123200	50174390	9260	9260	9260	9260	0
377	20240514	123100	50174390	9260	9260	9260	9260	2
378	20240514	123000	50155870	9280	9280	9280	9280	0
379	20240514	122900	50155870	9280	9280	9280	9280	0
380	20240514	122800	50155870	9280	9280	9280	9280	0
381	20240514	122700	50155870	9280	9280	9280	9280	0
382	20240514	122600	50155870	9280	9280	9280	9280	21
383	20240514	122500	49960990	9290	9290	9290	9290	0
384	20240514	122400	49960990	9290	9290	9290	9290	0
385	20240514	122300	49960990	9290	9290	9290	9290	0
386	20240514	122200	49960990	9290	9290	9290	9290	0
387	20240514	122100	49960990	9290	9290	9290	9290	0
388	20240514	122000	49960990	9290	9290	9290	9290	0
389	20240514	121900	49960990	9290	9260	9290	9240	348
390	20240514	121800	46742680	9260	9260	9260	9260	0
391	20240514	121700	46742680	9260	9260	9260	9260	0
392	20240514	121600	46742680	9260	9260	9260	9260	0
393	20240514	121500	46742680	9260	9260	9260	9260	0
394	20240514	121400	46742680	9260	9260	9260	9260	0
395	20240514	121300	46742680	9260	9260	9260	9260	0
396	20240514	121200	46742680	9260	9260	9260	9260	0
397	20240514	121100	46742680	9260	9260	9260	9260	0
398	20240514	121000	46742680	9260	9260	9260	9260	0
399	20240514	120900	46742680	9260	9260	9260	9260	0
400	20240514	120800	46742680	9260	9260	9260	9260	0
401	20240514	120700	46742680	9260	9260	9260	9260	0
402	20240514	120600	46742680	9260	9260	9260	9260	0
403	20240514	120500	46742680	9260	9260	9260	9260	0
404	20240514	120400	46742680	9260	9260	9260	9260	0
405	20240514	120300	46742680	9260	9260	9260	9260	0
406	20240514	120200	46742680	9260	9260	9260	9260	0
407	20240514	120100	46742680	9260	9260	9260	9260	0
408	20240514	120000	46742680	9260	9260	9260	9260	0
409	20240514	115900	46742680	9260	9260	9260	9260	0
410	20240514	115800	46742680	9260	9260	9260	9260	0
411	20240514	115700	46742680	9260	9260	9260	9260	0
412	20240514	115600	46742680	9260	9260	9260	9260	0
413	20240514	115500	46742680	9260	9260	9260	9260	0
414	20240514	115400	46742680	9260	9260	9260	9260	0
415	20240514	115300	46742680	9260	9260	9260	9260	0
416	20240514	115200	46742680	9260	9260	9260	9260	0
417	20240514	115100	46742680	9260	9260	9260	9260	0
418	20240514	115000	46742680	9260	9260	9260	9260	0
419	20240514	114900	46742680	9260	9260	9260	9260	0
420	20240514	114800	46742680	9260	9260	9260	9260	0
421	20240514	114700	46742680	9260	9260	9260	9260	0
422	20240514	114600	46742680	9260	9260	9260	9260	0
423	20240514	114500	46742680	9260	9260	9260	9260	2
424	20240514	114400	46724160	9270	9270	9270	9270	2
425	20240514	114300	46705620	9270	9280	9280	9270	4
426	20240514	114200	46668530	9280	9280	9280	9280	0
427	20240514	114100	46668530	9280	9280	9280	9280	44
428	20240514	114000	46260210	9270	9270	9270	9270	0
429	20240514	113900	46260210	9270	9270	9270	9270	0
430	20240514	113800	46260210	9270	9270	9270	9270	0
431	20240514	113700	46260210	9270	9270	9270	9270	0
432	20240514	113600	46260210	9270	9270	9270	9270	0
433	20240514	113500	46260210	9270	9270	9270	9270	0
434	20240514	113400	46260210	9270	9270	9270	9270	0
435	20240514	113300	46260210	9270	9270	9270	9270	0
436	20240514	113200	46260210	9270	9270	9270	9270	10
437	20240514	113100	46167510	9260	9260	9260	9260	0
438	20240514	113000	46167510	9260	9260	9260	9260	0
439	20240514	112900	46167510	9260	9260	9260	9260	0
440	20240514	112800	46167510	9260	9260	9260	9260	0
441	20240514	112700	46167510	9260	9260	9260	9260	0
442	20240514	112600	46167510	9260	9260	9260	9260	0
443	20240514	112500	46167510	9260	9260	9260	9260	6
444	20240514	112400	46111950	9250	9250	9250	9250	0
445	20240514	112300	46111950	9250	9250	9250	9250	0
446	20240514	112200	46111950	9250	9250	9250	9250	0
447	20240514	112100	46111950	9250	9250	9250	9250	0
448	20240514	112000	46111950	9250	9250	9250	9250	0
449	20240514	111900	46111950	9250	9250	9250	9250	0
450	20240514	111800	46111950	9250	9250	9250	9250	0
451	20240514	111700	46111950	9250	9250	9250	9250	0
452	20240514	111600	46111950	9250	9250	9250	9250	0
453	20240514	111500	46111950	9250	9250	9250	9250	49
454	20240514	111400	45658700	9280	9280	9280	9280	0
455	20240514	111300	45658700	9280	9280	9280	9280	0
456	20240514	111200	45658700	9280	9280	9280	9280	21
457	20240514	111100	45463820	9280	9280	9280	9280	0
458	20240514	111000	45463820	9280	9280	9280	9280	0
459	20240514	110900	45463820	9280	9260	9280	9260	1400
460	20240514	110800	32474240	9260	9260	9260	9260	56
461	20240514	110700	31955680	9260	9260	9260	9260	0
462	20240514	110600	31955680	9260	9260	9260	9260	16
463	20240514	110500	31807520	9260	9260	9260	9260	1
464	20240514	110400	31798260	9250	9250	9250	9250	0
465	20240514	110300	31798260	9250	9250	9250	9250	0
466	20240514	110200	31798260	9250	9250	9250	9250	0
467	20240514	110100	31798260	9250	9250	9250	9250	0
468	20240514	110000	31798260	9250	9250	9250	9250	0
469	20240514	105900	31798260	9250	9250	9250	9250	0
470	20240514	105800	31798260	9250	9250	9250	9250	0
471	20240514	105700	31798260	9250	9250	9250	9250	0
472	20240514	105600	31798260	9250	9260	9260	9250	50
473	20240514	105500	31335660	9280	9280	9280	9280	0
474	20240514	105400	31335660	9280	9280	9280	9280	0
475	20240514	105300	31335660	9280	9280	9280	9280	0
476	20240514	105200	31335660	9280	9280	9280	9280	0
477	20240514	105100	31335660	9280	9280	9280	9280	0
478	20240514	105000	31335660	9280	9280	9280	9280	0
479	20240514	104900	31335660	9280	9280	9280	9280	0
480	20240514	104800	31335660	9280	9280	9280	9280	0
481	20240514	104700	31335660	9280	9280	9280	9280	0
482	20240514	104600	31335660	9280	9280	9280	9280	0
483	20240514	104500	31335660	9280	9280	9280	9280	1
484	20240514	104400	31326380	9250	9250	9250	9250	0
485	20240514	104300	31326380	9250	9250	9250	9250	0
486	20240514	104200	31326380	9250	9240	9250	9240	33
487	20240514	104100	31021140	9230	9230	9230	9230	0
488	20240514	104000	31021140	9230	9230	9230	9230	0
489	20240514	103900	31021140	9230	9230	9230	9230	0
490	20240514	103800	31021140	9230	9230	9230	9230	0
491	20240514	103700	31021140	9230	9230	9230	9230	0
492	20240514	103600	31021140	9230	9230	9230	9230	0
493	20240514	103500	31021140	9230	9230	9230	9230	0
494	20240514	103400	31021140	9230	9230	9230	9230	0
495	20240514	103300	31021140	9230	9230	9230	9230	0
496	20240514	103200	31021140	9230	9230	9230	9230	0
497	20240514	103100	31021140	9230	9240	9240	9230	3
498	20240514	103000	30993430	9300	9260	9300	9260	30
499	20240514	102900	30714870	9240	9240	9240	9240	0
500	20240514	102800	30714870	9240	9240	9240	9240	0
501	20240514	102700	30714870	9240	9240	9240	9240	0
502	20240514	102600	30714870	9240	9240	9240	9240	0
503	20240514	102500	30714870	9240	9240	9240	9240	0
504	20240514	102400	30714870	9240	9240	9240	9240	0
505	20240514	102300	30714870	9240	9240	9240	9240	1
506	20240514	102200	30705630	9230	9230	9230	9230	0
507	20240514	102100	30705630	9230	9230	9230	9230	0
508	20240514	102000	30705630	9230	9230	9230	9230	3
509	20240514	101900	30677940	9230	9230	9230	9230	16
510	20240514	101800	30530260	9220	9220	9220	9220	0
511	20240514	101700	30530260	9220	9220	9220	9220	0
512	20240514	101600	30530260	9220	9220	9220	9220	0
513	20240514	101500	30530260	9220	9220	9220	9220	0
514	20240514	101400	30530260	9220	9220	9220	9220	0
515	20240514	101300	30530260	9220	9220	9220	9220	0
516	20240514	101200	30530260	9220	9220	9220	9220	0
517	20240514	101100	30530260	9220	9220	9220	9220	0
518	20240514	101000	30530260	9220	9220	9220	9220	0
519	20240514	100900	30530260	9220	9220	9220	9220	0
520	20240514	100800	30530260	9220	9220	9220	9220	1
521	20240514	100700	30521040	9220	9220	9220	9220	0
522	20240514	100600	30521040	9220	9220	9220	9220	0
523	20240514	100500	30521040	9220	9220	9220	9220	0
524	20240514	100400	30521040	9220	9220	9220	9220	0
525	20240514	100300	30521040	9220	9220	9220	9220	0
526	20240514	100200	30521040	9220	9220	9220	9220	0
527	20240514	100100	30521040	9220	9220	9220	9220	0
528	20240514	100000	30521040	9220	9220	9220	9220	0
529	20240514	095900	30521040	9220	9220	9220	9220	20
530	20240514	095800	30336640	9250	9250	9250	9250	1
531	20240514	095700	30327390	9260	9260	9260	9260	0
532	20240514	095600	30327390	9260	9260	9260	9260	0
533	20240514	095500	30327390	9260	9260	9260	9260	0
534	20240514	095400	30327390	9260	9260	9260	9260	0
535	20240514	095300	30327390	9260	9260	9260	9260	7
536	20240514	095200	30262570	9260	9240	9260	9240	43
537	20240514	095100	29864480	9240	9240	9240	9240	0
538	20240514	095000	29864480	9240	9240	9240	9240	0
539	20240514	094900	29864480	9240	9240	9240	9240	2
540	20240514	094800	29846000	9240	9220	9240	9220	4
541	20240514	094700	29809070	9190	9190	9190	9190	4
542	20240514	094600	29772310	9210	9210	9210	9210	0
543	20240514	094500	29772310	9210	9210	9210	9210	0
544	20240514	094400	29772310	9210	9210	9210	9210	0
545	20240514	094300	29772310	9210	9210	9210	9210	0
546	20240514	094200	29772310	9210	9200	9210	9200	219
547	20240514	094100	27756820	9210	9210	9210	9210	100
548	20240514	094000	26835820	9200	9200	9200	9200	0
549	20240514	093900	26835820	9200	9200	9200	9200	115
550	20240514	093800	25777820	9200	9200	9200	9200	20
551	20240514	093700	25593820	9190	9190	9190	9190	0
552	20240514	093600	25593820	9190	9180	9190	9180	388
553	20240514	093500	22028650	9180	9180	9180	9180	0
554	20240514	093400	22028650	9180	9180	9180	9180	1
555	20240514	093300	22019470	9170	9170	9170	9170	2
556	20240514	093200	22001130	9180	9180	9180	9180	0
557	20240514	093100	22001130	9180	9180	9180	9180	30
558	20240514	093000	21725730	9190	9190	9190	9190	20
559	20240514	092900	21541930	9190	9190	9190	9190	10
560	20240514	092800	21450030	9200	9200	9200	9200	0
561	20240514	092700	21450030	9200	9200	9200	9200	10
562	20240514	092600	21358030	9180	9200	9200	9180	11
563	20240514	092500	21257000	9260	9260	9260	9260	0
564	20240514	092400	21257000	9260	9260	9260	9260	0
565	20240514	092300	21257000	9260	9260	9260	9260	0
566	20240514	092200	21257000	9260	9260	9260	9260	0
567	20240514	092100	21257000	9260	9260	9260	9260	0
568	20240514	092000	21257000	9260	9260	9260	9260	0
569	20240514	091900	21257000	9260	9260	9260	9260	0
570	20240514	091800	21257000	9260	9260	9260	9260	0
571	20240514	091700	21257000	9260	9260	9260	9260	0
572	20240514	091600	21257000	9260	9260	9260	9260	0
573	20240514	091500	21257000	9260	9260	9260	9260	0
574	20240514	091400	21257000	9260	9260	9260	9260	0
575	20240514	091300	21257000	9260	9260	9260	9260	0
576	20240514	091200	21257000	9260	9260	9260	9260	0
577	20240514	091100	21257000	9260	9260	9260	9260	0
578	20240514	091000	21257000	9260	9260	9260	9260	22
579	20240514	090900	21053280	9260	9230	9260	9230	80
580	20240514	090800	20312600	9160	9200	9200	9160	1032
581	20240514	090700	10849810	9200	9200	9200	9200	6
582	20240514	090600	10794610	9200	9250	9260	9200	360
583	20240514	090500	7477850	9260	9260	9260	9260	0
584	20240514	090400	7477850	9260	9260	9260	9260	0
585	20240514	090300	7477850	9260	9260	9260	9260	2
586	20240514	090200	7459330	9260	9260	9260	9260	0
587	20240514	090100	7459330	9260	9290	9290	9180	332
588	20240514	090000	4392000	9300	9260	9300	9260	474