KissMeData/006090/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	184600	213848430	9600	9600	9600	9600	133
3	20240906	184500	213848430	9600	9600	9600	9600	0
4	20240906	184400	213848430	9600	9600	9600	9600	0
5	20240906	184300	213848430	9600	9600	9600	9600	0
6	20240906	184200	213848430	9600	9600	9600	9600	0
7	20240906	184100	213848430	9600	9600	9600	9600	0
8	20240906	184000	213848430	9600	9600	9600	9600	0
9	20240906	183900	213848430	9600	9600	9600	9600	0
10	20240906	183800	213848430	9600	9600	9600	9600	0
11	20240906	183700	213848430	9600	9600	9600	9600	0
12	20240906	183600	213848430	9600	9600	9600	9600	0
13	20240906	183500	213848430	9600	9600	9600	9600	0
14	20240906	183400	213848430	9600	9600	9600	9600	0
15	20240906	183300	213848430	9600	9600	9600	9600	0
16	20240906	183200	213848430	9600	9600	9600	9600	0
17	20240906	183100	213848430	9600	9600	9600	9600	0
18	20240906	183000	213848430	9600	9600	9600	9600	0
19	20240906	182900	213848430	9600	9600	9600	9600	0
20	20240906	182800	213848430	9600	9600	9600	9600	0
21	20240906	182700	213848430	9600	9600	9600	9600	0
22	20240906	182600	213848430	9600	9600	9600	9600	0
23	20240906	182500	213848430	9600	9600	9600	9600	0
24	20240906	182400	213848430	9600	9600	9600	9600	0
25	20240906	182300	213848430	9600	9600	9600	9600	0
26	20240906	182200	213848430	9600	9600	9600	9600	0
27	20240906	182100	213848430	9600	9600	9600	9600	0
28	20240906	182000	213848430	9600	9600	9600	9600	0
29	20240906	181900	213848430	9600	9600	9600	9600	0
30	20240906	181800	213848430	9600	9600	9600	9600	0
31	20240906	181700	213848430	9600	9600	9600	9600	0
32	20240906	181600	213848430	9600	9600	9600	9600	133
33	20240906	181500	213848430	9600	9600	9600	9600	0
34	20240906	181400	213848430	9600	9600	9600	9600	0
35	20240906	181300	213848430	9600	9600	9600	9600	0
36	20240906	181200	213848430	9600	9600	9600	9600	0
37	20240906	181100	213848430	9600	9600	9600	9600	0
38	20240906	181000	213848430	9600	9600	9600	9600	0
39	20240906	180900	213848430	9600	9600	9600	9600	0
40	20240906	180800	213848430	9600	9600	9600	9600	0
41	20240906	180700	213848430	9600	9600	9600	9600	0
42	20240906	180600	213848430	9600	9600	9600	9600	0
43	20240906	180500	213848430	9600	9600	9600	9600	0
44	20240906	180400	213848430	9600	9600	9600	9600	0
45	20240906	180300	213848430	9600	9600	9600	9600	0
46	20240906	180200	213848430	9600	9600	9600	9600	0
47	20240906	180100	213848430	9600	9600	9600	9600	0
48	20240906	180000	213848430	9600	9600	9600	9600	0
49	20240906	175900	213848430	9600	9600	9600	9600	0
50	20240906	175800	213848430	9600	9600	9600	9600	0
51	20240906	175700	213848430	9600	9600	9600	9600	0
52	20240906	175600	213848430	9600	9600	9600	9600	0
53	20240906	175500	213848430	9600	9600	9600	9600	0
54	20240906	175400	213848430	9600	9600	9600	9600	0
55	20240906	175300	213848430	9600	9600	9600	9600	0
56	20240906	175200	213848430	9600	9600	9600	9600	0
57	20240906	175100	213848430	9600	9600	9600	9600	0
58	20240906	175000	213848430	9600	9600	9600	9600	0
59	20240906	174900	213848430	9600	9600	9600	9600	0
60	20240906	174800	213848430	9600	9600	9600	9600	0
61	20240906	174700	213848430	9600	9600	9600	9600	0
62	20240906	174600	213848430	9600	9600	9600	9600	133
63	20240906	174500	213848430	9600	9600	9600	9600	0
64	20240906	174400	213848430	9600	9600	9600	9600	0
65	20240906	174300	213848430	9600	9600	9600	9600	0
66	20240906	174200	213848430	9600	9600	9600	9600	0
67	20240906	174100	213848430	9600	9600	9600	9600	0
68	20240906	174000	213848430	9600	9600	9600	9600	0
69	20240906	173900	213848430	9600	9600	9600	9600	0
70	20240906	173800	213848430	9600	9600	9600	9600	0
71	20240906	173700	213848430	9600	9600	9600	9600	0
72	20240906	173600	213848430	9600	9600	9600	9600	0
73	20240906	173500	213848430	9600	9600	9600	9600	0
74	20240906	173400	213848430	9600	9600	9600	9600	0
75	20240906	173300	213848430	9600	9600	9600	9600	0
76	20240906	173200	213848430	9600	9600	9600	9600	0
77	20240906	173100	213848430	9600	9600	9600	9600	0
78	20240906	173000	213848430	9600	9600	9600	9600	0
79	20240906	172900	213848430	9600	9600	9600	9600	0
80	20240906	172800	213848430	9600	9600	9600	9600	0
81	20240906	172700	213848430	9600	9600	9600	9600	0
82	20240906	172600	213848430	9600	9600	9600	9600	0
83	20240906	172500	213848430	9600	9600	9600	9600	0
84	20240906	172400	213848430	9600	9600	9600	9600	0
85	20240906	172300	213848430	9600	9600	9600	9600	0
86	20240906	172200	213848430	9600	9600	9600	9600	0
87	20240906	172100	213848430	9600	9600	9600	9600	0
88	20240906	172000	213848430	9600	9600	9600	9600	0
89	20240906	171900	213848430	9600	9600	9600	9600	0
90	20240906	171800	213848430	9600	9600	9600	9600	0
91	20240906	171700	213848430	9600	9600	9600	9600	0
92	20240906	171600	213848430	9600	9600	9600	9600	133
93	20240906	171500	213848430	9600	9600	9600	9600	0
94	20240906	171400	213848430	9600	9600	9600	9600	0
95	20240906	171300	213848430	9600	9600	9600	9600	0
96	20240906	171200	213848430	9600	9600	9600	9600	0
97	20240906	171100	213848430	9600	9600	9600	9600	0
98	20240906	171000	213848430	9600	9600	9600	9600	0
99	20240906	170900	213848430	9600	9600	9600	9600	0
100	20240906	170800	213848430	9600	9600	9600	9600	0
101	20240906	170700	213848430	9600	9600	9600	9600	0
102	20240906	170600	213848430	9600	9600	9600	9600	0
103	20240906	170500	213848430	9600	9600	9600	9600	0
104	20240906	170400	213848430	9600	9600	9600	9600	0
105	20240906	170300	213848430	9600	9600	9600	9600	0
106	20240906	170200	213848430	9600	9600	9600	9600	0
107	20240906	170100	213848430	9600	9600	9600	9600	0
108	20240906	170000	213848430	9600	9600	9600	9600	0
109	20240906	165900	213848430	9600	9600	9600	9600	0
110	20240906	165800	213848430	9600	9600	9600	9600	0
111	20240906	165700	213848430	9600	9600	9600	9600	0
112	20240906	165600	213848430	9600	9600	9600	9600	0
113	20240906	165500	213848430	9600	9600	9600	9600	0
114	20240906	165400	213848430	9600	9600	9600	9600	0
115	20240906	165300	213848430	9600	9600	9600	9600	0
116	20240906	165200	213848430	9600	9600	9600	9600	0
117	20240906	165100	213848430	9600	9600	9600	9600	0
118	20240906	165000	213848430	9600	9600	9600	9600	0
119	20240906	164900	213848430	9600	9600	9600	9600	0
120	20240906	164800	213848430	9600	9600	9600	9600	0
121	20240906	164700	213848430	9600	9600	9600	9600	0
122	20240906	164600	213848430	9600	9600	9600	9600	133
123	20240906	164500	213848430	9600	9600	9600	9600	0
124	20240906	164400	213848430	9600	9600	9600	9600	0
125	20240906	164300	213848430	9600	9600	9600	9600	0
126	20240906	164200	213848430	9600	9600	9600	9600	0
127	20240906	164100	213848430	9600	9600	9600	9600	0
128	20240906	164000	213848430	9600	9600	9600	9600	0
129	20240906	163900	213848430	9600	9600	9600	9600	0
130	20240906	163800	213848430	9600	9600	9600	9600	0
131	20240906	163700	213848430	9600	9600	9600	9600	0
132	20240906	163600	213848430	9600	9600	9600	9600	0
133	20240906	163500	213848430	9600	9600	9600	9600	0
134	20240906	163400	213848430	9600	9600	9600	9600	0
135	20240906	163300	213848430	9600	9600	9600	9600	0
136	20240906	163200	213848430	9600	9600	9600	9600	0
137	20240906	163100	213848430	9600	9600	9600	9600	0
138	20240906	163000	213848430	9600	9600	9600	9600	0
139	20240906	162900	213848430	9600	9600	9600	9600	0
140	20240906	162800	213848430	9600	9600	9600	9600	0
141	20240906	162700	213848430	9600	9600	9600	9600	0
142	20240906	162600	213848430	9600	9600	9600	9600	0
143	20240906	162500	213848430	9600	9600	9600	9600	0
144	20240906	162400	213848430	9600	9600	9600	9600	0
145	20240906	162300	213848430	9600	9600	9600	9600	0
146	20240906	162200	213848430	9600	9600	9600	9600	0
147	20240906	162100	213848430	9600	9600	9600	9600	0
148	20240906	162000	213848430	9600	9600	9600	9600	0
149	20240906	161900	213848430	9600	9600	9600	9600	0
150	20240906	161800	213848430	9600	9600	9600	9600	0
151	20240906	161700	213848430	9600	9600	9600	9600	0
152	20240906	161600	213848430	9600	9600	9600	9600	133
153	20240906	161500	213848430	9600	9600	9600	9600	0
154	20240906	161400	213848430	9600	9600	9600	9600	0
155	20240906	161300	213848430	9600	9600	9600	9600	0
156	20240906	161200	213848430	9600	9600	9600	9600	0
157	20240906	161100	213848430	9600	9600	9600	9600	0
158	20240906	161000	213848430	9600	9600	9600	9600	0
159	20240906	160900	213848430	9600	9600	9600	9600	0
160	20240906	160800	213848430	9600	9600	9600	9600	0
161	20240906	160700	213848430	9600	9600	9600	9600	0
162	20240906	160600	213848430	9600	9600	9600	9600	0
163	20240906	160500	213848430	9600	9600	9600	9600	0
164	20240906	160400	213848430	9600	9600	9600	9600	0
165	20240906	160300	213848430	9600	9600	9600	9600	0
166	20240906	160200	213848430	9600	9600	9600	9600	0
167	20240906	160100	213848430	9600	9600	9600	9600	0
168	20240906	160000	213848430	9600	9600	9600	9600	0
169	20240906	155900	213848430	9600	9600	9600	9600	0
170	20240906	155800	213848430	9600	9600	9600	9600	0
171	20240906	155700	213848430	9600	9600	9600	9600	0
172	20240906	155600	213848430	9600	9600	9600	9600	0
173	20240906	155500	213848430	9600	9600	9600	9600	0
174	20240906	155400	213848430	9600	9600	9600	9600	0
175	20240906	155300	213848430	9600	9600	9600	9600	0
176	20240906	155200	213848430	9600	9600	9600	9600	0
177	20240906	155100	213848430	9600	9600	9600	9600	0
178	20240906	155000	213848430	9600	9600	9600	9600	0
179	20240906	154900	213848430	9600	9600	9600	9600	0
180	20240906	154800	213848430	9600	9600	9600	9600	0
181	20240906	154700	213848430	9600	9600	9600	9600	0
182	20240906	154600	213848430	9600	9600	9600	9600	133
183	20240906	154500	213848430	9600	9600	9600	9600	0
184	20240906	154400	213848430	9600	9600	9600	9600	0
185	20240906	154300	213848430	9600	9600	9600	9600	0
186	20240906	154200	213848430	9600	9600	9600	9600	0
187	20240906	154100	213848430	9600	9600	9600	9600	0
188	20240906	154000	213848430	9600	9600	9600	9600	0
189	20240906	153900	213848430	9600	9600	9600	9600	0
190	20240906	153800	213848430	9600	9600	9600	9600	0
191	20240906	153700	213848430	9600	9600	9600	9600	0
192	20240906	153600	213848430	9600	9600	9600	9600	0
193	20240906	153500	213848430	9600	9600	9600	9600	0
194	20240906	153400	213848430	9600	9600	9600	9600	0
195	20240906	153300	213848430	9600	9600	9600	9600	0
196	20240906	153200	213848430	9600	9600	9600	9600	0
197	20240906	153100	213848430	9600	9600	9600	9600	0
198	20240906	153000	213848430	9600	9600	9600	9600	133
199	20240906	152900	212571630	9650	9650	9650	9650	0
200	20240906	152800	212571630	9650	9650	9650	9650	0
201	20240906	152700	212571630	9650	9650	9650	9650	0
202	20240906	152600	212571630	9650	9650	9650	9650	0
203	20240906	152500	212571630	9650	9650	9650	9650	0
204	20240906	152400	212571630	9650	9650	9650	9650	0
205	20240906	152300	212571630	9650	9650	9650	9650	0
206	20240906	152200	212571630	9650	9650	9650	9650	0
207	20240906	152100	212571630	9650	9650	9650	9650	0
208	20240906	152000	212571630	9650	9650	9650	9650	0
209	20240906	151900	212571630	9650	9650	9650	9650	6
210	20240906	151800	212513730	9650	9650	9650	9650	0
211	20240906	151700	212513730	9650	9600	9650	9600	401
212	20240906	151600	208663010	9600	9600	9600	9600	0
213	20240906	151500	208663010	9600	9600	9600	9600	1
214	20240906	151400	208653410	9600	9600	9600	9600	0
215	20240906	151300	208653410	9600	9600	9600	9600	0
216	20240906	151200	208653410	9600	9600	9600	9600	2
217	20240906	151100	208634210	9600	9600	9600	9600	52
218	20240906	151000	208135010	9580	9580	9580	9580	0
219	20240906	150900	208135010	9580	9590	9590	9580	28
220	20240906	150800	207866760	9600	9600	9600	9600	1
221	20240906	150700	207857160	9620	9620	9620	9620	1
222	20240906	150600	207847540	9580	9580	9580	9580	38
223	20240906	150500	207483500	9610	9610	9610	9610	114
224	20240906	150400	206387960	9610	9610	9610	9610	0
225	20240906	150300	206387960	9610	9610	9610	9610	0
226	20240906	150200	206387960	9610	9610	9610	9610	3
227	20240906	150100	206359130	9610	9610	9610	9610	0
228	20240906	150000	206359130	9610	9610	9610	9610	0
229	20240906	145900	206359130	9610	9610	9610	9610	0
230	20240906	145800	206359130	9610	9610	9610	9610	0
231	20240906	145700	206359130	9610	9610	9610	9610	0
232	20240906	145600	206359130	9610	9610	9610	9610	0
233	20240906	145500	206359130	9610	9610	9610	9610	0
234	20240906	145400	206359130	9610	9610	9610	9610	0
235	20240906	145300	206359130	9610	9610	9610	9610	0
236	20240906	145200	206359130	9610	9610	9610	9610	0
237	20240906	145100	206359130	9610	9610	9610	9610	0
238	20240906	145000	206359130	9610	9610	9610	9610	0
239	20240906	144900	206359130	9610	9610	9610	9610	0
240	20240906	144800	206359130	9610	9610	9610	9610	0
241	20240906	144700	206359130	9610	9610	9610	9610	0
242	20240906	144600	206359130	9610	9570	9680	9570	141
243	20240906	144500	205007040	9600	9600	9600	9600	0
244	20240906	144400	205007040	9600	9600	9600	9600	0
245	20240906	144300	205007040	9600	9600	9600	9600	0
246	20240906	144200	205007040	9600	9600	9600	9600	0
247	20240906	144100	205007040	9600	9600	9600	9600	0
248	20240906	144000	205007040	9600	9600	9600	9600	0
249	20240906	143900	205007040	9600	9600	9600	9600	0
250	20240906	143800	205007040	9600	9600	9600	9600	0
251	20240906	143700	205007040	9600	9600	9600	9600	0
252	20240906	143600	205007040	9600	9600	9600	9600	0
253	20240906	143500	205007040	9600	9600	9600	9600	0
254	20240906	143400	205007040	9600	9600	9600	9600	1
255	20240906	143300	204997440	9620	9620	9620	9620	0
256	20240906	143200	204997440	9620	9620	9620	9620	0
257	20240906	143100	204997440	9620	9620	9620	9620	0
258	20240906	143000	204997440	9620	9620	9620	9620	0
259	20240906	142900	204997440	9620	9620	9620	9620	0
260	20240906	142800	204997440	9620	9620	9620	9620	0
261	20240906	142700	204997440	9620	9620	9620	9620	0
262	20240906	142600	204997440	9620	9600	9620	9600	6
263	20240906	142500	204939820	9570	9570	9570	9570	0
264	20240906	142400	204939820	9570	9570	9570	9570	0
265	20240906	142300	204939820	9570	9570	9570	9570	0
266	20240906	142200	204939820	9570	9570	9570	9570	100
267	20240906	142100	203982820	9570	9570	9570	9570	0
268	20240906	142000	203982820	9570	9570	9570	9570	0
269	20240906	141900	203982820	9570	9560	9570	9560	531
270	20240906	141800	198901210	9560	9570	9570	9560	807
271	20240906	141700	191180390	9600	9600	9600	9600	0
272	20240906	141600	191180390	9600	9600	9600	9600	0
273	20240906	141500	191180390	9600	9600	9600	9600	0
274	20240906	141400	191180390	9600	9600	9600	9600	0
275	20240906	141300	191180390	9600	9600	9600	9600	0
276	20240906	141200	191180390	9600	9570	9600	9570	12
277	20240906	141100	191065340	9580	9580	9580	9580	0
278	20240906	141000	191065340	9580	9580	9580	9580	0
279	20240906	140900	191065340	9580	9580	9580	9580	0
280	20240906	140800	191065340	9580	9580	9580	9580	0
281	20240906	140700	191065340	9580	9580	9580	9580	0
282	20240906	140600	191065340	9580	9580	9580	9580	0
283	20240906	140500	191065340	9580	9580	9580	9580	0
284	20240906	140400	191065340	9580	9580	9580	9580	500
285	20240906	140300	186275340	9570	9570	9570	9570	0
286	20240906	140200	186275340	9570	9570	9570	9570	0
287	20240906	140100	186275340	9570	9570	9570	9570	0
288	20240906	140000	186275340	9570	9570	9570	9570	0
289	20240906	135900	186275340	9570	9570	9570	9570	0
290	20240906	135800	186275340	9570	9570	9570	9570	0
291	20240906	135700	186275340	9570	9570	9570	9570	0
292	20240906	135600	186275340	9570	9570	9570	9570	0
293	20240906	135500	186275340	9570	9570	9570	9570	0
294	20240906	135400	186275340	9570	9570	9570	9570	0
295	20240906	135300	186275340	9570	9570	9570	9570	0
296	20240906	135200	186275340	9570	9570	9570	9570	0
297	20240906	135100	186275340	9570	9570	9570	9570	30
298	20240906	135000	185988240	9570	9570	9570	9570	0
299	20240906	134900	185988240	9570	9570	9570	9570	0
300	20240906	134800	185988240	9570	9570	9570	9570	0
301	20240906	134700	185988240	9570	9570	9570	9570	0
302	20240906	134600	185988240	9570	9570	9570	9570	0
303	20240906	134500	185988240	9570	9570	9570	9570	10
304	20240906	134400	185892540	9570	9570	9570	9570	0
305	20240906	134300	185892540	9570	9570	9570	9570	0
306	20240906	134200	185892540	9570	9570	9570	9570	0
307	20240906	134100	185892540	9570	9570	9570	9570	60
308	20240906	134000	185318340	9570	9580	9580	9570	30
309	20240906	133900	185031100	9570	9570	9570	9570	0
310	20240906	133800	185031100	9570	9570	9570	9570	0
311	20240906	133700	185031100	9570	9570	9570	9570	0
312	20240906	133600	185031100	9570	9570	9570	9570	84
313	20240906	133500	184227220	9570	9570	9570	9570	0
314	20240906	133400	184227220	9570	9570	9570	9570	0
315	20240906	133300	184227220	9570	9570	9570	9570	0
316	20240906	133200	184227220	9570	9570	9570	9570	45
317	20240906	133100	183796570	9600	9600	9600	9600	0
318	20240906	133000	183796570	9600	9600	9600	9600	0
319	20240906	132900	183796570	9600	9600	9600	9600	0
320	20240906	132800	183796570	9600	9600	9600	9600	0
321	20240906	132700	183796570	9600	9600	9600	9600	0
322	20240906	132600	183796570	9600	9600	9600	9600	0
323	20240906	132500	183796570	9600	9600	9600	9600	260
324	20240906	132400	181300570	9570	9570	9570	9570	0
325	20240906	132300	181300570	9570	9570	9570	9570	0
326	20240906	132200	181300570	9570	9570	9570	9570	0
327	20240906	132100	181300570	9570	9570	9570	9570	0
328	20240906	132000	181300570	9570	9570	9570	9570	0
329	20240906	131900	181300570	9570	9570	9570	9570	0
330	20240906	131800	181300570	9570	9570	9570	9570	0
331	20240906	131700	181300570	9570	9570	9570	9570	0
332	20240906	131600	181300570	9570	9570	9570	9570	0
333	20240906	131500	181300570	9570	9570	9570	9570	0
334	20240906	131400	181300570	9570	9570	9570	9570	0
335	20240906	131300	181300570	9570	9570	9570	9570	0
336	20240906	131200	181300570	9570	9570	9570	9570	0
337	20240906	131100	181300570	9570	9570	9570	9570	0
338	20240906	131000	181300570	9570	9570	9570	9570	298
339	20240906	130900	178448710	9550	9550	9550	9550	0
340	20240906	130800	178448710	9550	9550	9550	9550	0
341	20240906	130700	178448710	9550	9550	9550	9550	0
342	20240906	130600	178448710	9550	9550	9550	9550	0
343	20240906	130500	178448710	9550	9550	9550	9550	0
344	20240906	130400	178448710	9550	9550	9550	9550	0
345	20240906	130300	178448710	9550	9550	9550	9550	0
346	20240906	130200	178448710	9550	9550	9550	9550	0
347	20240906	130100	178448710	9550	9550	9550	9550	0
348	20240906	130000	178448710	9550	9550	9550	9550	0
349	20240906	125900	178448710	9550	9550	9550	9550	0
350	20240906	125800	178448710	9550	9550	9550	9550	0
351	20240906	125700	178448710	9550	9580	9580	9530	657
352	20240906	125600	172169550	9590	9600	9600	9590	14
353	20240906	125500	172035270	9590	9590	9590	9590	0
354	20240906	125400	172035270	9590	9590	9590	9590	1
355	20240906	125300	172025680	9600	9600	9600	9600	4
356	20240906	125200	171987280	9660	9660	9660	9660	20
357	20240906	125100	171794080	9550	9550	9550	9550	1
358	20240906	125000	171784530	9630	9620	9630	9620	94
359	20240906	124900	170880240	9570	9570	9570	9570	0
360	20240906	124800	170880240	9570	9570	9570	9570	0
361	20240906	124700	170880240	9570	9570	9570	9570	0
362	20240906	124600	170880240	9570	9550	9570	9550	2
363	20240906	124500	170861120	9550	9550	9550	9550	0
364	20240906	124400	170861120	9550	9550	9550	9550	1
365	20240906	124300	170851570	9550	9550	9550	9550	0
366	20240906	124200	170851570	9550	9550	9550	9550	0
367	20240906	124100	170851570	9550	9550	9550	9550	0
368	20240906	124000	170851570	9550	9550	9550	9550	0
369	20240906	123900	170851570	9550	9550	9550	9550	0
370	20240906	123800	170851570	9550	9550	9550	9550	0
371	20240906	123700	170851570	9550	9550	9550	9550	0
372	20240906	123600	170851570	9550	9550	9550	9550	0
373	20240906	123500	170851570	9550	9550	9550	9550	0
374	20240906	123400	170851570	9550	9550	9550	9550	0
375	20240906	123300	170851570	9550	9550	9550	9550	0
376	20240906	123200	170851570	9550	9550	9550	9550	0
377	20240906	123100	170851570	9550	9550	9550	9550	0
378	20240906	123000	170851570	9550	9550	9550	9550	0
379	20240906	122900	170851570	9550	9550	9550	9550	0
380	20240906	122800	170851570	9550	9550	9550	9550	0
381	20240906	122700	170851570	9550	9550	9550	9550	0
382	20240906	122600	170851570	9550	9550	9550	9550	1
383	20240906	122500	170842020	9550	9550	9550	9550	0
384	20240906	122400	170842020	9550	9550	9550	9550	0
385	20240906	122300	170842020	9550	9550	9550	9550	0
386	20240906	122200	170842020	9550	9550	9550	9550	0
387	20240906	122100	170842020	9550	9550	9550	9550	0
388	20240906	122000	170842020	9550	9550	9550	9550	0
389	20240906	121900	170842020	9550	9550	9550	9550	0
390	20240906	121800	170842020	9550	9550	9550	9550	0
391	20240906	121700	170842020	9550	9550	9550	9550	0
392	20240906	121600	170842020	9550	9550	9550	9550	0
393	20240906	121500	170842020	9550	9540	9550	9530	456
394	20240906	121400	166492290	9530	9530	9530	9530	0
395	20240906	121300	166492290	9530	9530	9530	9530	0
396	20240906	121200	166492290	9530	9530	9530	9530	0
397	20240906	121100	166492290	9530	9530	9530	9530	0
398	20240906	121000	166492290	9530	9530	9530	9530	0
399	20240906	120900	166492290	9530	9530	9530	9530	0
400	20240906	120800	166492290	9530	9540	9540	9530	460
401	20240906	120700	162105490	9540	9540	9540	9540	0
402	20240906	120600	162105490	9540	9540	9540	9540	0
403	20240906	120500	162105490	9540	9540	9540	9540	400
404	20240906	120400	158289490	9540	9540	9540	9540	0
405	20240906	120300	158289490	9540	9540	9540	9540	0
406	20240906	120200	158289490	9540	9540	9540	9540	0
407	20240906	120100	158289490	9540	9540	9540	9540	0
408	20240906	120000	158289490	9540	9540	9540	9540	0
409	20240906	115900	158289490	9540	9530	9540	9530	1719
410	20240906	115800	141895090	9520	9580	9580	9510	2070
411	20240906	115700	122106860	9580	9580	9580	9580	0
412	20240906	115600	122106860	9580	9580	9580	9580	100
413	20240906	115500	121148860	9580	9580	9580	9580	6
414	20240906	115400	121091380	9580	9580	9580	9580	300
415	20240906	115300	118217380	9580	9580	9580	9580	0
416	20240906	115200	118217380	9580	9580	9580	9580	0
417	20240906	115100	118217380	9580	9580	9580	9580	0
418	20240906	115000	118217380	9580	9580	9580	9580	0
419	20240906	114900	118217380	9580	9580	9580	9580	600
420	20240906	114800	112469380	9580	9620	9620	9580	600
421	20240906	114700	106712390	9680	9680	9680	9680	1
422	20240906	114600	106702710	9580	9570	9580	9570	409
423	20240906	114500	102786650	9560	9580	9580	9560	900
424	20240906	114400	94169940	9610	9610	9610	9610	0
425	20240906	114300	94169940	9610	9610	9610	9610	0
426	20240906	114200	94169940	9610	9610	9610	9610	0
427	20240906	114100	94169940	9610	9610	9610	9610	0
428	20240906	114000	94169940	9610	9610	9610	9610	350
429	20240906	113900	90806440	9580	9600	9600	9580	418
430	20240906	113800	86799980	9610	9610	9610	9610	0
431	20240906	113700	86799980	9610	9610	9610	9610	0
432	20240906	113600	86799980	9610	9610	9610	9610	0
433	20240906	113500	86799980	9610	9610	9610	9610	0
434	20240906	113400	86799980	9610	9610	9610	9610	0
435	20240906	113300	86799980	9610	9610	9610	9610	0
436	20240906	113200	86799980	9610	9610	9610	9610	0
437	20240906	113100	86799980	9610	9610	9610	9610	0
438	20240906	113000	86799980	9610	9610	9610	9610	0
439	20240906	112900	86799980	9610	9610	9610	9610	0
440	20240906	112800	86799980	9610	9610	9610	9610	0
441	20240906	112700	86799980	9610	9610	9610	9610	0
442	20240906	112600	86799980	9610	9610	9610	9610	0
443	20240906	112500	86799980	9610	9610	9610	9610	0
444	20240906	112400	86799980	9610	9610	9610	9610	0
445	20240906	112300	86799980	9610	9610	9610	9610	0
446	20240906	112200	86799980	9610	9610	9610	9610	0
447	20240906	112100	86799980	9610	9610	9610	9610	0
448	20240906	112000	86799980	9610	9610	9610	9610	0
449	20240906	111900	86799980	9610	9610	9610	9610	0
450	20240906	111800	86799980	9610	9610	9610	9610	0
451	20240906	111700	86799980	9610	9610	9610	9610	0
452	20240906	111600	86799980	9610	9610	9610	9610	0
453	20240906	111500	86799980	9610	9610	9610	9610	0
454	20240906	111400	86799980	9610	9610	9610	9610	0
455	20240906	111300	86799980	9610	9610	9610	9610	0
456	20240906	111200	86799980	9610	9610	9610	9610	0
457	20240906	111100	86799980	9610	9610	9610	9610	1
458	20240906	111000	86790370	9620	9620	9620	9620	0
459	20240906	110900	86790370	9620	9620	9620	9620	0
460	20240906	110800	86790370	9620	9620	9620	9620	0
461	20240906	110700	86790370	9620	9620	9620	9620	0
462	20240906	110600	86790370	9620	9620	9620	9620	0
463	20240906	110500	86790370	9620	9620	9620	9620	0
464	20240906	110400	86790370	9620	9620	9620	9620	0
465	20240906	110300	86790370	9620	9630	9630	9620	100
466	20240906	110200	85828360	9640	9610	9710	9610	101
467	20240906	110100	84850470	9610	9610	9610	9610	1
468	20240906	110000	84840860	9600	9600	9600	9600	0
469	20240906	105900	84840860	9600	9600	9600	9600	0
470	20240906	105800	84840860	9600	9600	9600	9600	7
471	20240906	105700	84773660	9600	9600	9600	9600	0
472	20240906	105600	84773660	9600	9600	9600	9600	0
473	20240906	105500	84773660	9600	9610	9610	9600	249
474	20240906	105400	82383120	9610	9580	9610	9580	213
475	20240906	105300	80338520	9580	9580	9580	9580	0
476	20240906	105200	80338520	9580	9580	9580	9580	0
477	20240906	105100	80338520	9580	9580	9580	9580	0
478	20240906	105000	80338520	9580	9580	9580	9580	1
479	20240906	104900	80328940	9570	9570	9570	9570	260
480	20240906	104800	77840740	9570	9570	9570	9570	1
481	20240906	104700	77831170	9570	9570	9570	9570	0
482	20240906	104600	77831170	9570	9570	9570	9570	0
483	20240906	104500	77831170	9570	9570	9570	9570	0
484	20240906	104400	77831170	9570	9570	9570	9570	0
485	20240906	104300	77831170	9570	9570	9570	9570	0
486	20240906	104200	77831170	9570	9570	9570	9570	0
487	20240906	104100	77831170	9570	9570	9570	9570	0
488	20240906	104000	77831170	9570	9570	9570	9570	0
489	20240906	103900	77831170	9570	9570	9570	9570	36
490	20240906	103800	77486650	9550	9570	9570	9550	21
491	20240906	103700	77285700	9570	9570	9570	9570	0
492	20240906	103600	77285700	9570	9570	9570	9570	0
493	20240906	103500	77285700	9570	9570	9570	9570	0
494	20240906	103400	77285700	9570	9570	9570	9570	1100
495	20240906	103300	66758700	9560	9560	9560	9560	0
496	20240906	103200	66758700	9560	9560	9560	9560	0
497	20240906	103100	66758700	9560	9560	9560	9560	7
498	20240906	103000	66691780	9550	9550	9550	9550	0
499	20240906	102900	66691780	9550	9550	9550	9550	0
500	20240906	102800	66691780	9550	9550	9550	9550	0
501	20240906	102700	66691780	9550	9550	9550	9550	0
502	20240906	102600	66691780	9550	9550	9550	9550	0
503	20240906	102500	66691780	9550	9550	9550	9550	0
504	20240906	102400	66691780	9550	9550	9550	9550	0
505	20240906	102300	66691780	9550	9550	9550	9550	0
506	20240906	102200	66691780	9550	9550	9550	9550	0
507	20240906	102100	66691780	9550	9550	9550	9550	0
508	20240906	102000	66691780	9550	9550	9550	9550	0
509	20240906	101900	66691780	9550	9550	9550	9550	41
510	20240906	101800	66300230	9550	9550	9550	9550	0
511	20240906	101700	66300230	9550	9550	9550	9550	0
512	20240906	101600	66300230	9550	9550	9550	9550	0
513	20240906	101500	66300230	9550	9550	9550	9550	0
514	20240906	101400	66300230	9550	9550	9550	9550	0
515	20240906	101300	66300230	9550	9550	9550	9550	0
516	20240906	101200	66300230	9550	9550	9550	9550	0
517	20240906	101100	66300230	9550	9550	9550	9550	14
518	20240906	101000	66166530	9540	9540	9540	9540	0
519	20240906	100900	66166530	9540	9540	9540	9540	636
520	20240906	100800	60099090	9540	9540	9540	9540	0
521	20240906	100700	60099090	9540	9540	9540	9540	73
522	20240906	100600	59402670	9540	9540	9540	9540	8
523	20240906	100500	59326350	9540	9540	9540	9540	0
524	20240906	100400	59326350	9540	9540	9540	9540	0
525	20240906	100300	59326350	9540	9540	9540	9540	0
526	20240906	100200	59326350	9540	9540	9540	9540	9
527	20240906	100100	59240490	9540	9540	9540	9540	5
528	20240906	100000	59192790	9540	9540	9540	9540	0
529	20240906	095900	59192790	9540	9540	9540	9540	0
530	20240906	095800	59192790	9540	9540	9540	9540	0
531	20240906	095700	59192790	9540	9540	9540	9540	0
532	20240906	095600	59192790	9540	9540	9540	9540	0
533	20240906	095500	59192790	9540	9540	9540	9540	0
534	20240906	095400	59192790	9540	9560	9560	9540	44
535	20240906	095300	58772350	9560	9540	9560	9540	42
536	20240906	095200	58371650	9540	9540	9540	9540	10
537	20240906	095100	58276250	9570	9570	9570	9570	217
538	20240906	095000	56199560	9540	9540	9540	9540	0
539	20240906	094900	56199560	9540	9540	9540	9540	0
540	20240906	094800	56199560	9540	9550	9550	9540	406
541	20240906	094700	52325820	9560	9560	9560	9560	0
542	20240906	094600	52325820	9560	9560	9560	9560	31
543	20240906	094500	52029460	9560	9560	9560	9560	0
544	20240906	094400	52029460	9560	9560	9560	9560	1
545	20240906	094300	52019900	9560	9560	9560	9560	209
546	20240906	094200	50021860	9560	9560	9560	9560	423
547	20240906	094100	45977980	9540	9540	9540	9540	200
548	20240906	094000	44069980	9550	9560	9560	9550	200
549	20240906	093900	42159790	9590	9590	9590	9590	0
550	20240906	093800	42159790	9590	9590	9590	9590	0
551	20240906	093700	42159790	9590	9590	9590	9590	0
552	20240906	093600	42159790	9590	9590	9590	9590	0
553	20240906	093500	42159790	9590	9590	9590	9590	0
554	20240906	093400	42159790	9590	9590	9590	9590	168
555	20240906	093300	40548670	9580	9590	9590	9580	791
556	20240906	093200	32965770	9590	9590	9590	9590	218
557	20240906	093100	30875150	9590	9590	9590	9590	0
558	20240906	093000	30875150	9590	9590	9590	9590	0
559	20240906	092900	30875150	9590	9590	9590	9590	300
560	20240906	092800	27998150	9600	9630	9630	9600	2362
561	20240906	092700	5277540	9640	9650	9650	9640	63
562	20240906	092600	4669710	9670	9670	9670	9670	0
563	20240906	092500	4669710	9670	9670	9670	9670	0
564	20240906	092400	4669710	9670	9670	9670	9670	3
565	20240906	092300	4640700	9650	9650	9650	9650	0
566	20240906	092200	4640700	9650	9650	9650	9650	0
567	20240906	092100	4640700	9650	9650	9650	9650	21
568	20240906	092000	4438050	9660	9660	9660	9660	0
569	20240906	091900	4438050	9660	9660	9660	9660	0
570	20240906	091800	4438050	9660	9680	9680	9660	6
571	20240906	091700	4380030	9690	9700	9700	9690	233
572	20240906	091600	2120100	9720	9720	9720	9720	103
573	20240906	091500	1118940	9720	9720	9720	9720	0
574	20240906	091400	1118940	9720	9720	9720	9720	1
575	20240906	091300	1109220	9730	9730	9730	9730	4
576	20240906	091200	1070300	9730	9730	9730	9730	0
577	20240906	091100	1070300	9730	9730	9730	9730	0
578	20240906	091000	1070300	9730	9730	9730	9730	0
579	20240906	090900	1070300	9730	9730	9730	9730	0
580	20240906	090800	1070300	9730	9730	9730	9730	0
581	20240906	090700	1070300	9730	9730	9730	9730	0
582	20240906	090600	1070300	9730	9730	9730	9730	100
583	20240906	090500	97300	9730	9730	9730	9730	0
584	20240906	090400	97300	9730	9730	9730	9730	0
585	20240906	090300	97300	9730	9730	9730	9730	0
586	20240906	090200	97300	9730	9730	9730	9730	0
587	20240906	090100	97300	9730	9730	9730	9730	2
588	20240906	090000	77840	9730	9730	9730	9730	8