KissMeData/006090/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	184600	400710850	9750	9750	9750	9750	86
3	20240905	184500	400710850	9750	9750	9750	9750	0
4	20240905	184400	400710850	9750	9750	9750	9750	0
5	20240905	184300	400710850	9750	9750	9750	9750	0
6	20240905	184200	400710850	9750	9750	9750	9750	0
7	20240905	184100	400710850	9750	9750	9750	9750	0
8	20240905	184000	400710850	9750	9750	9750	9750	0
9	20240905	183900	400710850	9750	9750	9750	9750	0
10	20240905	183800	400710850	9750	9750	9750	9750	0
11	20240905	183700	400710850	9750	9750	9750	9750	0
12	20240905	183600	400710850	9750	9750	9750	9750	0
13	20240905	183500	400710850	9750	9750	9750	9750	0
14	20240905	183400	400710850	9750	9750	9750	9750	0
15	20240905	183300	400710850	9750	9750	9750	9750	0
16	20240905	183200	400710850	9750	9750	9750	9750	0
17	20240905	183100	400710850	9750	9750	9750	9750	0
18	20240905	183000	400710850	9750	9750	9750	9750	0
19	20240905	182900	400710850	9750	9750	9750	9750	0
20	20240905	182800	400710850	9750	9750	9750	9750	0
21	20240905	182700	400710850	9750	9750	9750	9750	0
22	20240905	182600	400710850	9750	9750	9750	9750	0
23	20240905	182500	400710850	9750	9750	9750	9750	0
24	20240905	182400	400710850	9750	9750	9750	9750	0
25	20240905	182300	400710850	9750	9750	9750	9750	0
26	20240905	182200	400710850	9750	9750	9750	9750	0
27	20240905	182100	400710850	9750	9750	9750	9750	0
28	20240905	182000	400710850	9750	9750	9750	9750	0
29	20240905	181900	400710850	9750	9750	9750	9750	0
30	20240905	181800	400710850	9750	9750	9750	9750	0
31	20240905	181700	400710850	9750	9750	9750	9750	0
32	20240905	181600	400710850	9750	9750	9750	9750	86
33	20240905	181500	400710850	9750	9750	9750	9750	0
34	20240905	181400	400710850	9750	9750	9750	9750	0
35	20240905	181300	400710850	9750	9750	9750	9750	0
36	20240905	181200	400710850	9750	9750	9750	9750	0
37	20240905	181100	400710850	9750	9750	9750	9750	0
38	20240905	181000	400710850	9750	9750	9750	9750	0
39	20240905	180900	400710850	9750	9750	9750	9750	0
40	20240905	180800	400710850	9750	9750	9750	9750	0
41	20240905	180700	400710850	9750	9750	9750	9750	0
42	20240905	180600	400710850	9750	9750	9750	9750	0
43	20240905	180500	400710850	9750	9750	9750	9750	0
44	20240905	180400	400710850	9750	9750	9750	9750	0
45	20240905	180300	400710850	9750	9750	9750	9750	0
46	20240905	180200	400710850	9750	9750	9750	9750	0
47	20240905	180100	400710850	9750	9750	9750	9750	0
48	20240905	180000	400710850	9750	9750	9750	9750	0
49	20240905	175900	400710850	9750	9750	9750	9750	0
50	20240905	175800	400710850	9750	9750	9750	9750	0
51	20240905	175700	400710850	9750	9750	9750	9750	0
52	20240905	175600	400710850	9750	9750	9750	9750	0
53	20240905	175500	400710850	9750	9750	9750	9750	0
54	20240905	175400	400710850	9750	9750	9750	9750	0
55	20240905	175300	400710850	9750	9750	9750	9750	0
56	20240905	175200	400710850	9750	9750	9750	9750	0
57	20240905	175100	400710850	9750	9750	9750	9750	0
58	20240905	175000	400710850	9750	9750	9750	9750	0
59	20240905	174900	400710850	9750	9750	9750	9750	0
60	20240905	174800	400710850	9750	9750	9750	9750	0
61	20240905	174700	400710850	9750	9750	9750	9750	0
62	20240905	174600	400710850	9750	9750	9750	9750	86
63	20240905	174500	400710850	9750	9750	9750	9750	0
64	20240905	174400	400710850	9750	9750	9750	9750	0
65	20240905	174300	400710850	9750	9750	9750	9750	0
66	20240905	174200	400710850	9750	9750	9750	9750	0
67	20240905	174100	400710850	9750	9750	9750	9750	0
68	20240905	174000	400710850	9750	9750	9750	9750	0
69	20240905	173900	400710850	9750	9750	9750	9750	0
70	20240905	173800	400710850	9750	9750	9750	9750	0
71	20240905	173700	400710850	9750	9750	9750	9750	0
72	20240905	173600	400710850	9750	9750	9750	9750	0
73	20240905	173500	400710850	9750	9750	9750	9750	0
74	20240905	173400	400710850	9750	9750	9750	9750	0
75	20240905	173300	400710850	9750	9750	9750	9750	0
76	20240905	173200	400710850	9750	9750	9750	9750	0
77	20240905	173100	400710850	9750	9750	9750	9750	0
78	20240905	173000	400710850	9750	9750	9750	9750	0
79	20240905	172900	400710850	9750	9750	9750	9750	0
80	20240905	172800	400710850	9750	9750	9750	9750	0
81	20240905	172700	400710850	9750	9750	9750	9750	0
82	20240905	172600	400710850	9750	9750	9750	9750	0
83	20240905	172500	400710850	9750	9750	9750	9750	0
84	20240905	172400	400710850	9750	9750	9750	9750	0
85	20240905	172300	400710850	9750	9750	9750	9750	0
86	20240905	172200	400710850	9750	9750	9750	9750	0
87	20240905	172100	400710850	9750	9750	9750	9750	0
88	20240905	172000	400710850	9750	9750	9750	9750	0
89	20240905	171900	400710850	9750	9750	9750	9750	0
90	20240905	171800	400710850	9750	9750	9750	9750	0
91	20240905	171700	400710850	9750	9750	9750	9750	0
92	20240905	171600	400710850	9750	9750	9750	9750	86
93	20240905	171500	400710850	9750	9750	9750	9750	0
94	20240905	171400	400710850	9750	9750	9750	9750	0
95	20240905	171300	400710850	9750	9750	9750	9750	0
96	20240905	171200	400710850	9750	9750	9750	9750	0
97	20240905	171100	400710850	9750	9750	9750	9750	0
98	20240905	171000	400710850	9750	9750	9750	9750	0
99	20240905	170900	400710850	9750	9750	9750	9750	0
100	20240905	170800	400710850	9750	9750	9750	9750	0
101	20240905	170700	400710850	9750	9750	9750	9750	0
102	20240905	170600	400710850	9750	9750	9750	9750	0
103	20240905	170500	400710850	9750	9750	9750	9750	0
104	20240905	170400	400710850	9750	9750	9750	9750	0
105	20240905	170300	400710850	9750	9750	9750	9750	0
106	20240905	170200	400710850	9750	9750	9750	9750	0
107	20240905	170100	400710850	9750	9750	9750	9750	0
108	20240905	170000	400710850	9750	9750	9750	9750	0
109	20240905	165900	400710850	9750	9750	9750	9750	0
110	20240905	165800	400710850	9750	9750	9750	9750	0
111	20240905	165700	400710850	9750	9750	9750	9750	0
112	20240905	165600	400710850	9750	9750	9750	9750	0
113	20240905	165500	400710850	9750	9750	9750	9750	0
114	20240905	165400	400710850	9750	9750	9750	9750	0
115	20240905	165300	400710850	9750	9750	9750	9750	0
116	20240905	165200	400710850	9750	9750	9750	9750	0
117	20240905	165100	400710850	9750	9750	9750	9750	0
118	20240905	165000	400710850	9750	9750	9750	9750	0
119	20240905	164900	400710850	9750	9750	9750	9750	0
120	20240905	164800	400710850	9750	9750	9750	9750	0
121	20240905	164700	400710850	9750	9750	9750	9750	0
122	20240905	164600	400710850	9750	9750	9750	9750	86
123	20240905	164500	400710850	9750	9750	9750	9750	0
124	20240905	164400	400710850	9750	9750	9750	9750	0
125	20240905	164300	400710850	9750	9750	9750	9750	0
126	20240905	164200	400710850	9750	9750	9750	9750	0
127	20240905	164100	400710850	9750	9750	9750	9750	0
128	20240905	164000	400710850	9750	9750	9750	9750	0
129	20240905	163900	400710850	9750	9750	9750	9750	0
130	20240905	163800	400710850	9750	9750	9750	9750	0
131	20240905	163700	400710850	9750	9750	9750	9750	0
132	20240905	163600	400710850	9750	9750	9750	9750	0
133	20240905	163500	400710850	9750	9750	9750	9750	0
134	20240905	163400	400710850	9750	9750	9750	9750	0
135	20240905	163300	400710850	9750	9750	9750	9750	0
136	20240905	163200	400710850	9750	9750	9750	9750	0
137	20240905	163100	400710850	9750	9750	9750	9750	0
138	20240905	163000	400710850	9750	9750	9750	9750	0
139	20240905	162900	400710850	9750	9750	9750	9750	0
140	20240905	162800	400710850	9750	9750	9750	9750	0
141	20240905	162700	400710850	9750	9750	9750	9750	0
142	20240905	162600	400710850	9750	9750	9750	9750	0
143	20240905	162500	400710850	9750	9750	9750	9750	0
144	20240905	162400	400710850	9750	9750	9750	9750	0
145	20240905	162300	400710850	9750	9750	9750	9750	0
146	20240905	162200	400710850	9750	9750	9750	9750	0
147	20240905	162100	400710850	9750	9750	9750	9750	0
148	20240905	162000	400710850	9750	9750	9750	9750	0
149	20240905	161900	400710850	9750	9750	9750	9750	0
150	20240905	161800	400710850	9750	9750	9750	9750	0
151	20240905	161700	400710850	9750	9750	9750	9750	0
152	20240905	161600	400710850	9750	9750	9750	9750	86
153	20240905	161500	400710850	9750	9750	9750	9750	0
154	20240905	161400	400710850	9750	9750	9750	9750	0
155	20240905	161300	400710850	9750	9750	9750	9750	0
156	20240905	161200	400710850	9750	9750	9750	9750	0
157	20240905	161100	400710850	9750	9750	9750	9750	0
158	20240905	161000	400710850	9750	9750	9750	9750	0
159	20240905	160900	400710850	9750	9750	9750	9750	0
160	20240905	160800	400710850	9750	9750	9750	9750	0
161	20240905	160700	400710850	9750	9750	9750	9750	0
162	20240905	160600	400710850	9750	9750	9750	9750	0
163	20240905	160500	400710850	9750	9750	9750	9750	0
164	20240905	160400	400710850	9750	9750	9750	9750	0
165	20240905	160300	400710850	9750	9750	9750	9750	0
166	20240905	160200	400710850	9750	9750	9750	9750	0
167	20240905	160100	400710850	9750	9750	9750	9750	0
168	20240905	160000	400710850	9750	9750	9750	9750	0
169	20240905	155900	400710850	9750	9750	9750	9750	0
170	20240905	155800	400710850	9750	9750	9750	9750	0
171	20240905	155700	400710850	9750	9750	9750	9750	0
172	20240905	155600	400710850	9750	9750	9750	9750	0
173	20240905	155500	400710850	9750	9750	9750	9750	0
174	20240905	155400	400710850	9750	9750	9750	9750	0
175	20240905	155300	400710850	9750	9750	9750	9750	0
176	20240905	155200	400710850	9750	9750	9750	9750	0
177	20240905	155100	400710850	9750	9750	9750	9750	0
178	20240905	155000	400710850	9750	9750	9750	9750	0
179	20240905	154900	400710850	9750	9750	9750	9750	0
180	20240905	154800	400710850	9750	9750	9750	9750	0
181	20240905	154700	400710850	9750	9750	9750	9750	0
182	20240905	154600	400710850	9750	9750	9750	9750	86
183	20240905	154500	400710850	9750	9750	9750	9750	0
184	20240905	154400	400710850	9750	9750	9750	9750	0
185	20240905	154300	400710850	9750	9750	9750	9750	0
186	20240905	154200	400710850	9750	9750	9750	9750	0
187	20240905	154100	400710850	9750	9750	9750	9750	0
188	20240905	154000	400710850	9750	9750	9750	9750	0
189	20240905	153900	400710850	9750	9750	9750	9750	0
190	20240905	153800	400710850	9750	9750	9750	9750	0
191	20240905	153700	400710850	9750	9750	9750	9750	0
192	20240905	153600	400710850	9750	9750	9750	9750	0
193	20240905	153500	400710850	9750	9750	9750	9750	0
194	20240905	153400	400710850	9750	9750	9750	9750	0
195	20240905	153300	400710850	9750	9750	9750	9750	0
196	20240905	153200	400710850	9750	9750	9750	9750	0
197	20240905	153100	400710850	9750	9750	9750	9750	0
198	20240905	153000	400710850	9750	9750	9750	9750	86
199	20240905	152900	399872350	9740	9740	9740	9740	0
200	20240905	152800	399872350	9740	9740	9740	9740	0
201	20240905	152700	399872350	9740	9740	9740	9740	0
202	20240905	152600	399872350	9740	9740	9740	9740	0
203	20240905	152500	399872350	9740	9740	9740	9740	0
204	20240905	152400	399872350	9740	9740	9740	9740	0
205	20240905	152300	399872350	9740	9740	9740	9740	0
206	20240905	152200	399872350	9740	9740	9740	9740	0
207	20240905	152100	399872350	9740	9740	9740	9740	0
208	20240905	152000	399872350	9740	9740	9740	9740	0
209	20240905	151900	399872350	9740	9710	9740	9710	60
210	20240905	151800	399288110	9710	9700	9710	9700	17
211	20240905	151700	399123090	9670	9670	9670	9670	0
212	20240905	151600	399123090	9670	9670	9670	9670	0
213	20240905	151500	399123090	9670	9660	9670	9650	929
214	20240905	151400	390149020	9680	9680	9680	9680	4
215	20240905	151300	390110300	9660	9640	9660	9640	878
216	20240905	151200	381639920	9650	9650	9650	9650	0
217	20240905	151100	381639920	9650	9650	9650	9650	117
218	20240905	151000	380510870	9630	9640	9640	9630	219
219	20240905	150900	378401290	9670	9670	9670	9670	0
220	20240905	150800	378401290	9670	9670	9670	9670	0
221	20240905	150700	378401290	9670	9670	9670	9670	0
222	20240905	150600	378401290	9670	9670	9670	9670	0
223	20240905	150500	378401290	9670	9670	9670	9670	10
224	20240905	150400	378304590	9670	9670	9670	9670	0
225	20240905	150300	378304590	9670	9670	9670	9670	0
226	20240905	150200	378304590	9670	9670	9670	9670	0
227	20240905	150100	378304590	9670	9670	9670	9670	0
228	20240905	150000	378304590	9670	9670	9670	9670	0
229	20240905	145900	378304590	9670	9670	9670	9670	0
230	20240905	145800	378304590	9670	9670	9670	9670	0
231	20240905	145700	378304590	9670	9670	9670	9670	2
232	20240905	145600	378285250	9670	9660	9670	9650	899
233	20240905	145500	369600990	9690	9690	9690	9690	0
234	20240905	145400	369600990	9690	9690	9690	9690	0
235	20240905	145300	369600990	9690	9690	9690	9690	0
236	20240905	145200	369600990	9690	9690	9690	9690	0
237	20240905	145100	369600990	9690	9690	9690	9690	0
238	20240905	145000	369600990	9690	9690	9690	9690	0
239	20240905	144900	369600990	9690	9690	9690	9690	0
240	20240905	144800	369600990	9690	9690	9690	9690	0
241	20240905	144700	369600990	9690	9690	9690	9690	2
242	20240905	144600	369581610	9680	9680	9680	9680	0
243	20240905	144500	369581610	9680	9680	9680	9680	0
244	20240905	144400	369581610	9680	9680	9680	9680	0
245	20240905	144300	369581610	9680	9680	9680	9680	0
246	20240905	144200	369581610	9680	9680	9680	9680	1
247	20240905	144100	369571930	9670	9640	9680	9640	203
248	20240905	144000	367612900	9670	9650	9670	9640	438
249	20240905	143900	363387440	9670	9670	9670	9670	0
250	20240905	143800	363387440	9670	9670	9670	9670	0
251	20240905	143700	363387440	9670	9670	9670	9670	0
252	20240905	143600	363387440	9670	9660	9670	9660	53
253	20240905	143500	362874940	9640	9640	9640	9640	0
254	20240905	143400	362874940	9640	9640	9640	9640	2
255	20240905	143300	362855660	9610	9610	9610	9600	1809
256	20240905	143200	345484790	9650	9660	9660	9650	3
257	20240905	143100	345455820	9650	9630	9650	9600	933
258	20240905	143000	336496670	9620	9620	9620	9620	0
259	20240905	142900	336496670	9620	9620	9620	9620	1
260	20240905	142800	336487050	9600	9600	9600	9600	0
261	20240905	142700	336487050	9600	9600	9600	9600	0
262	20240905	142600	336487050	9600	9600	9600	9600	0
263	20240905	142500	336487050	9600	9600	9600	9600	1
264	20240905	142400	336477450	9600	9600	9600	9600	0
265	20240905	142300	336477450	9600	9600	9600	9600	1
266	20240905	142200	336467850	9600	9600	9600	9600	0
267	20240905	142100	336467850	9600	9600	9600	9600	0
268	20240905	142000	336467850	9600	9600	9600	9600	0
269	20240905	141900	336467850	9600	9600	9600	9600	1
270	20240905	141800	336458250	9570	9570	9570	9570	0
271	20240905	141700	336458250	9570	9570	9570	9570	0
272	20240905	141600	336458250	9570	9570	9570	9570	0
273	20240905	141500	336458250	9570	9570	9570	9570	0
274	20240905	141400	336458250	9570	9570	9590	9560	2197
275	20240905	141300	315447760	9610	9570	9610	9570	11
276	20240905	141200	315342450	9580	9580	9580	9580	0
277	20240905	141100	315342450	9580	9580	9580	9580	0
278	20240905	141000	315342450	9580	9590	9600	9570	1769
279	20240905	140900	298380800	9600	9620	9620	9600	1166
280	20240905	140800	287185940	9620	9620	9620	9620	0
281	20240905	140700	287185940	9620	9620	9620	9620	0
282	20240905	140600	287185940	9620	9620	9620	9620	0
283	20240905	140500	287185940	9620	9620	9620	9620	0
284	20240905	140400	287185940	9620	9620	9620	9620	0
285	20240905	140300	287185940	9620	9620	9620	9620	0
286	20240905	140200	287185940	9620	9620	9620	9620	0
287	20240905	140100	287185940	9620	9620	9620	9620	0
288	20240905	140000	287185940	9620	9620	9620	9620	0
289	20240905	135900	287185940	9620	9620	9620	9620	0
290	20240905	135800	287185940	9620	9620	9620	9620	7
291	20240905	135700	287118600	9630	9630	9630	9630	1
292	20240905	135600	287108970	9620	9620	9620	9620	0
293	20240905	135500	287108970	9620	9620	9620	9620	2
294	20240905	135400	287089730	9620	9620	9620	9620	0
295	20240905	135300	287089730	9620	9620	9620	9620	0
296	20240905	135200	287089730	9620	9620	9620	9620	0
297	20240905	135100	287089730	9620	9620	9620	9620	0
298	20240905	135000	287089730	9620	9620	9620	9620	0
299	20240905	134900	287089730	9620	9620	9620	9620	0
300	20240905	134800	287089730	9620	9620	9620	9620	0
301	20240905	134700	287089730	9620	9620	9620	9620	0
302	20240905	134600	287089730	9620	9620	9620	9620	0
303	20240905	134500	287089730	9620	9620	9620	9620	0
304	20240905	134400	287089730	9620	9620	9620	9620	0
305	20240905	134300	287089730	9620	9620	9620	9620	0
306	20240905	134200	287089730	9620	9620	9620	9620	0
307	20240905	134100	287089730	9620	9620	9620	9620	0
308	20240905	134000	287089730	9620	9620	9620	9620	0
309	20240905	133900	287089730	9620	9620	9620	9620	0
310	20240905	133800	287089730	9620	9620	9620	9620	0
311	20240905	133700	287089730	9620	9620	9620	9620	0
312	20240905	133600	287089730	9620	9620	9620	9620	0
313	20240905	133500	287089730	9620	9620	9620	9620	0
314	20240905	133400	287089730	9620	9620	9620	9620	0
315	20240905	133300	287089730	9620	9620	9620	9620	0
316	20240905	133200	287089730	9620	9620	9620	9620	0
317	20240905	133100	287089730	9620	9620	9620	9620	0
318	20240905	133000	287089730	9620	9620	9620	9620	0
319	20240905	132900	287089730	9620	9620	9620	9620	0
320	20240905	132800	287089730	9620	9620	9620	9620	1
321	20240905	132700	287080110	9620	9620	9620	9620	0
322	20240905	132600	287080110	9620	9620	9620	9620	0
323	20240905	132500	287080110	9620	9620	9620	9620	0
324	20240905	132400	287080110	9620	9620	9620	9620	0
325	20240905	132300	287080110	9620	9620	9620	9620	0
326	20240905	132200	287080110	9620	9620	9620	9620	0
327	20240905	132100	287080110	9620	9620	9620	9620	0
328	20240905	132000	287080110	9620	9620	9620	9620	0
329	20240905	131900	287080110	9620	9620	9620	9620	0
330	20240905	131800	287080110	9620	9620	9620	9620	2
331	20240905	131700	287060870	9610	9610	9610	9610	0
332	20240905	131600	287060870	9610	9610	9610	9610	0
333	20240905	131500	287060870	9610	9610	9610	9610	0
334	20240905	131400	287060870	9610	9610	9610	9610	0
335	20240905	131300	287060870	9610	9610	9610	9610	0
336	20240905	131200	287060870	9610	9610	9610	9610	0
337	20240905	131100	287060870	9610	9610	9610	9610	357
338	20240905	131000	283630100	9610	9610	9610	9610	0
339	20240905	130900	283630100	9610	9610	9610	9610	111
340	20240905	130800	282563390	9610	9610	9610	9610	0
341	20240905	130700	282563390	9610	9610	9610	9610	0
342	20240905	130600	282563390	9610	9610	9610	9610	0
343	20240905	130500	282563390	9610	9610	9610	9610	0
344	20240905	130400	282563390	9610	9610	9610	9610	34
345	20240905	130300	282236650	9610	9610	9610	9610	104
346	20240905	130200	281237210	9610	9610	9610	9610	0
347	20240905	130100	281237210	9610	9610	9610	9610	0
348	20240905	130000	281237210	9610	9610	9610	9610	0
349	20240905	125900	281237210	9610	9610	9610	9610	11
350	20240905	125800	281131500	9600	9600	9600	9600	0
351	20240905	125700	281131500	9600	9600	9600	9600	143
352	20240905	125600	279758700	9600	9600	9600	9600	1
353	20240905	125500	279749100	9600	9600	9600	9600	238
354	20240905	125400	277464300	9600	9600	9600	9600	0
355	20240905	125300	277464300	9600	9600	9600	9600	0
356	20240905	125200	277464300	9600	9600	9600	9600	0
357	20240905	125100	277464300	9600	9600	9600	9600	0
358	20240905	125000	277464300	9600	9600	9600	9600	0
359	20240905	124900	277464300	9600	9600	9600	9600	0
360	20240905	124800	277464300	9600	9600	9600	9600	0
361	20240905	124700	277464300	9600	9600	9600	9600	3
362	20240905	124600	277435500	9580	9580	9580	9580	0
363	20240905	124500	277435500	9580	9580	9580	9580	0
364	20240905	124400	277435500	9580	9580	9580	9580	0
365	20240905	124300	277435500	9580	9580	9580	9580	1
366	20240905	124200	277425920	9560	9560	9560	9560	0
367	20240905	124100	277425920	9560	9560	9560	9560	0
368	20240905	124000	277425920	9560	9560	9560	9560	0
369	20240905	123900	277425920	9560	9560	9560	9560	0
370	20240905	123800	277425920	9560	9560	9560	9560	0
371	20240905	123700	277425920	9560	9560	9560	9560	0
372	20240905	123600	277425920	9560	9560	9560	9560	0
373	20240905	123500	277425920	9560	9560	9560	9560	0
374	20240905	123400	277425920	9560	9550	9560	9530	1728
375	20240905	123300	260940760	9560	9600	9600	9540	3169
376	20240905	123200	230593810	9610	9610	9610	9610	0
377	20240905	123100	230593810	9610	9610	9610	9610	0
378	20240905	123000	230593810	9610	9610	9610	9610	0
379	20240905	122900	230593810	9610	9610	9610	9610	0
380	20240905	122800	230593810	9610	9610	9610	9610	0
381	20240905	122700	230593810	9610	9610	9610	9610	0
382	20240905	122600	230593810	9610	9610	9610	9610	0
383	20240905	122500	230593810	9610	9610	9610	9610	0
384	20240905	122400	230593810	9610	9610	9610	9610	0
385	20240905	122300	230593810	9610	9610	9610	9610	0
386	20240905	122200	230593810	9610	9610	9610	9610	0
387	20240905	122100	230593810	9610	9610	9610	9610	0
388	20240905	122000	230593810	9610	9610	9610	9610	0
389	20240905	121900	230593810	9610	9610	9610	9610	0
390	20240905	121800	230593810	9610	9610	9610	9610	0
391	20240905	121700	230593810	9610	9610	9610	9610	0
392	20240905	121600	230593810	9610	9610	9610	9610	0
393	20240905	121500	230593810	9610	9610	9610	9610	0
394	20240905	121400	230593810	9610	9610	9610	9610	0
395	20240905	121300	230593810	9610	9610	9610	9610	0
396	20240905	121200	230593810	9610	9610	9610	9610	1
397	20240905	121100	230584200	9610	9610	9610	9610	0
398	20240905	121000	230584200	9610	9610	9610	9610	0
399	20240905	120900	230584200	9610	9610	9610	9610	0
400	20240905	120800	230584200	9610	9610	9610	9610	1
401	20240905	120700	230574590	9610	9610	9610	9610	0
402	20240905	120600	230574590	9610	9610	9610	9610	0
403	20240905	120500	230574590	9610	9610	9610	9610	0
404	20240905	120400	230574590	9610	9610	9610	9610	0
405	20240905	120300	230574590	9610	9610	9610	9610	0
406	20240905	120200	230574590	9610	9610	9610	9610	0
407	20240905	120100	230574590	9610	9610	9610	9610	100
408	20240905	120000	229613590	9610	9610	9610	9610	11
409	20240905	115900	229507880	9610	9610	9610	9610	0
410	20240905	115800	229507880	9610	9610	9610	9610	0
411	20240905	115700	229507880	9610	9610	9610	9610	2
412	20240905	115600	229488660	9600	9590	9600	9570	50
413	20240905	115500	229009170	9600	9600	9600	9600	3
414	20240905	115400	228980370	9620	9620	9620	9620	0
415	20240905	115300	228980370	9620	9620	9620	9620	0
416	20240905	115200	228980370	9620	9620	9620	9620	1
417	20240905	115100	228970750	9620	9620	9620	9620	1
418	20240905	115000	228961130	9570	9580	9580	9570	5
419	20240905	114900	228913270	9590	9600	9600	9590	12
420	20240905	114800	228798130	9600	9600	9600	9600	15
421	20240905	114700	228654130	9590	9590	9590	9590	0
422	20240905	114600	228654130	9590	9590	9590	9590	0
423	20240905	114500	228654130	9590	9590	9590	9590	0
424	20240905	114400	228654130	9590	9600	9600	9580	510
425	20240905	114300	223763670	9610	9610	9610	9610	2
426	20240905	114200	223744450	9620	9620	9620	9620	0
427	20240905	114100	223744450	9620	9620	9620	9620	0
428	20240905	114000	223744450	9620	9720	9720	9620	499
429	20240905	113900	218908730	9730	9720	9730	9720	12
430	20240905	113800	218792000	9720	9700	9720	9700	34
431	20240905	113700	218462080	9700	9630	9700	9630	63
432	20240905	113600	217852610	9630	9630	9630	9630	50
433	20240905	113500	217371110	9630	9630	9630	9630	25
434	20240905	113400	217130360	9630	9620	9630	9620	8
435	20240905	113300	217053340	9610	9610	9610	9610	40
436	20240905	113200	216668940	9550	9550	9550	9550	100
437	20240905	113100	215713940	9550	9550	9550	9550	0
438	20240905	113000	215713940	9550	9550	9550	9550	1
439	20240905	112900	215704390	9530	9530	9530	9530	0
440	20240905	112800	215704390	9530	9530	9530	9530	0
441	20240905	112700	215704390	9530	9540	9540	9530	61
442	20240905	112600	215122620	9550	9560	9560	9550	92
443	20240905	112500	214243620	9550	9540	9550	9540	392
444	20240905	112400	210503590	9540	9570	9570	9520	1131
445	20240905	112300	199714680	9580	9600	9600	9580	194
446	20240905	112200	197853940	9640	9640	9640	9640	0
447	20240905	112100	197853940	9640	9640	9640	9640	0
448	20240905	112000	197853940	9640	9590	9640	9590	242
449	20240905	111900	195532340	9570	9620	9680	9560	414
450	20240905	111800	191559270	9610	9610	9670	9610	950
451	20240905	111700	182422120	9610	9750	9790	9590	2226
452	20240905	111600	160958680	9750	9830	9830	9750	700
453	20240905	111500	154095180	9830	9870	9900	9790	1644
454	20240905	111400	137914620	9870	10090	10180	9870	1630
455	20240905	111300	121590850	10090	10200	10200	10060	3529
456	20240905	111200	85646100	10180	10180	10180	10180	0
457	20240905	111100	85646100	10180	9620	10180	9620	2369
458	20240905	111000	62137050	9640	9640	9640	9620	435
459	20240905	110900	57943740	9660	9680	9680	9650	883
460	20240905	110800	49411930	9690	9730	9730	9690	180
461	20240905	110700	47665060	9750	9750	9750	9750	0
462	20240905	110600	47665060	9750	9750	9750	9750	2
463	20240905	110500	47645560	9740	9740	9740	9740	2
464	20240905	110400	47626080	9750	9750	9750	9750	0
465	20240905	110300	47626080	9750	9750	9750	9750	60
466	20240905	110200	47041080	9750	9750	9750	9750	0
467	20240905	110100	47041080	9750	9750	9750	9750	0
468	20240905	110000	47041080	9750	9750	9750	9750	32
469	20240905	105900	46729080	9750	9750	9750	9750	0
470	20240905	105800	46729080	9750	9750	9750	9750	0
471	20240905	105700	46729080	9750	9750	9750	9750	0
472	20240905	105600	46729080	9750	9760	9760	9750	1001
473	20240905	105500	36959340	9780	9780	9780	9780	0
474	20240905	105400	36959340	9780	9780	9780	9780	2
475	20240905	105300	36939780	9760	9760	9760	9760	50
476	20240905	105200	36451780	9770	9770	9770	9770	0
477	20240905	105100	36451780	9770	9770	9770	9770	0
478	20240905	105000	36451780	9770	9770	9770	9770	0
479	20240905	104900	36451780	9770	9770	9770	9770	2
480	20240905	104800	36432240	9780	9780	9780	9780	0
481	20240905	104700	36432240	9780	9780	9780	9780	0
482	20240905	104600	36432240	9780	9780	9780	9780	0
483	20240905	104500	36432240	9780	9780	9780	9780	0
484	20240905	104400	36432240	9780	9780	9780	9780	0
485	20240905	104300	36432240	9780	9780	9780	9780	0
486	20240905	104200	36432240	9780	9780	9780	9780	0
487	20240905	104100	36432240	9780	9780	9780	9780	0
488	20240905	104000	36432240	9780	9780	9780	9780	7
489	20240905	103900	36363780	9810	9810	9810	9810	0
490	20240905	103800	36363780	9810	9810	9810	9810	0
491	20240905	103700	36363780	9810	9810	9810	9810	0
492	20240905	103600	36363780	9810	9810	9810	9810	0
493	20240905	103500	36363780	9810	9810	9810	9810	0
494	20240905	103400	36363780	9810	9810	9810	9810	0
495	20240905	103300	36363780	9810	9810	9810	9810	0
496	20240905	103200	36363780	9810	9810	9810	9810	0
497	20240905	103100	36363780	9810	9810	9810	9810	0
498	20240905	103000	36363780	9810	9810	9810	9810	0
499	20240905	102900	36363780	9810	9810	9810	9810	0
500	20240905	102800	36363780	9810	9810	9810	9810	0
501	20240905	102700	36363780	9810	9810	9810	9810	0
502	20240905	102600	36363780	9810	9810	9810	9810	0
503	20240905	102500	36363780	9810	9810	9810	9810	0
504	20240905	102400	36363780	9810	9810	9810	9810	0
505	20240905	102300	36363780	9810	9810	9810	9810	0
506	20240905	102200	36363780	9810	9810	9810	9810	0
507	20240905	102100	36363780	9810	9810	9810	9810	0
508	20240905	102000	36363780	9810	9810	9810	9810	0
509	20240905	101900	36363780	9810	9810	9810	9810	0
510	20240905	101800	36363780	9810	9810	9810	9810	0
511	20240905	101700	36363780	9810	9810	9810	9810	0
512	20240905	101600	36363780	9810	9810	9810	9810	0
513	20240905	101500	36363780	9810	9810	9810	9810	0
514	20240905	101400	36363780	9810	9810	9810	9810	0
515	20240905	101300	36363780	9810	9810	9810	9810	0
516	20240905	101200	36363780	9810	9810	9810	9780	677
517	20240905	101100	29722990	9820	9820	9820	9820	15
518	20240905	101000	29575690	9820	9820	9820	9820	0
519	20240905	100900	29575690	9820	9820	9820	9820	0
520	20240905	100800	29575690	9820	9820	9820	9820	0
521	20240905	100700	29575690	9820	9820	9820	9820	0
522	20240905	100600	29575690	9820	9820	9820	9820	0
523	20240905	100500	29575690	9820	9820	9820	9820	10
524	20240905	100400	29477490	9840	9840	9840	9840	0
525	20240905	100300	29477490	9840	9840	9840	9840	0
526	20240905	100200	29477490	9840	9830	9840	9830	219
527	20240905	100100	27322540	9840	9830	9880	9830	243
528	20240905	100000	24930740	9830	9830	9830	9830	0
529	20240905	095900	24930740	9830	9830	9830	9830	0
530	20240905	095800	24930740	9830	9830	9830	9830	0
531	20240905	095700	24930740	9830	9820	9830	9820	34
532	20240905	095600	24596540	9820	9820	9820	9820	13
533	20240905	095500	24468880	9820	9820	9820	9820	9
534	20240905	095400	24380500	9820	9820	9820	9820	0
535	20240905	095300	24380500	9820	9810	9820	9810	4
536	20240905	095200	24341240	9790	9790	9790	9790	0
537	20240905	095100	24341240	9790	9790	9790	9790	0
538	20240905	095000	24341240	9790	9790	9790	9790	107
539	20240905	094900	23293710	9790	9790	9790	9790	30
540	20240905	094800	23000010	9770	9770	9770	9770	93
541	20240905	094700	22091400	9770	9770	9770	9770	0
542	20240905	094600	22091400	9770	9770	9770	9770	0
543	20240905	094500	22091400	9770	9770	9770	9770	20
544	20240905	094400	21896000	9770	9770	9770	9770	0
545	20240905	094300	21896000	9770	9770	9770	9770	0
546	20240905	094200	21896000	9770	9770	9770	9770	0
547	20240905	094100	21896000	9770	9770	9770	9770	0
548	20240905	094000	21896000	9770	9740	9770	9740	18
549	20240905	093900	21720410	9760	9750	9760	9750	417
550	20240905	093800	17652490	9790	9790	9790	9790	0
551	20240905	093700	17652490	9790	9790	9790	9790	0
552	20240905	093600	17652490	9790	9790	9790	9790	9
553	20240905	093500	17564380	9790	9770	9790	9770	4
554	20240905	093400	17525260	9770	9790	9820	9770	306
555	20240905	093300	14529450	9770	9770	9770	9770	1
556	20240905	093200	14519680	9770	9770	9770	9770	1
557	20240905	093100	14509910	9800	9790	9800	9790	353
558	20240905	093000	11050840	9740	9740	9740	9740	3
559	20240905	092900	11021620	9800	9800	9800	9800	0
560	20240905	092800	11021620	9800	9800	9800	9800	3
561	20240905	092700	10992220	9800	9800	9800	9800	0
562	20240905	092600	10992220	9800	9800	9800	9800	0
563	20240905	092500	10992220	9800	9800	9800	9800	0
564	20240905	092400	10992220	9800	9800	9800	9800	0
565	20240905	092300	10992220	9800	9800	9800	9800	0
566	20240905	092200	10992220	9800	9760	9800	9760	10
567	20240905	092100	10894420	9750	9710	9750	9710	29
568	20240905	092000	10612060	9700	9680	9700	9650	359
569	20240905	091900	7141380	9680	9680	9680	9680	6
570	20240905	091800	7083300	9670	9660	9670	9660	20
571	20240905	091700	6889910	9670	9670	9670	9670	0
572	20240905	091600	6889910	9670	9670	9670	9670	101
573	20240905	091500	5913240	9670	9670	9670	9670	0
574	20240905	091400	5913240	9670	9680	9680	9670	51
575	20240905	091300	5420060	9610	9610	9610	9610	0
576	20240905	091200	5420060	9610	9610	9610	9610	0
577	20240905	091100	5420060	9610	9610	9610	9610	0
578	20240905	091000	5420060	9610	9610	9610	9610	10
579	20240905	090900	5323960	9610	9610	9610	9610	0
580	20240905	090800	5323960	9610	9610	9610	9610	0
581	20240905	090700	5323960	9610	9610	9610	9610	0
582	20240905	090600	5323960	9610	9610	9610	9610	0
583	20240905	090500	5323960	9610	9610	9610	9610	11
584	20240905	090400	5218250	9610	9610	9610	9610	11
585	20240905	090300	5112540	9610	9610	9610	9610	0
586	20240905	090200	5112540	9610	9610	9610	9610	18
587	20240905	090100	4939560	9610	9610	9610	9610	281
588	20240905	090000	2239150	9670	9650	9670	9610	232