KissMeData/006090/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	184600	95528590	9850	9850	9850	9850	151
3	20240902	184500	95528590	9850	9850	9850	9850	0
4	20240902	184400	95528590	9850	9850	9850	9850	0
5	20240902	184300	95528590	9850	9850	9850	9850	0
6	20240902	184200	95528590	9850	9850	9850	9850	0
7	20240902	184100	95528590	9850	9850	9850	9850	0
8	20240902	184000	95528590	9850	9850	9850	9850	0
9	20240902	183900	95528590	9850	9850	9850	9850	0
10	20240902	183800	95528590	9850	9850	9850	9850	0
11	20240902	183700	95528590	9850	9850	9850	9850	0
12	20240902	183600	95528590	9850	9850	9850	9850	0
13	20240902	183500	95528590	9850	9850	9850	9850	0
14	20240902	183400	95528590	9850	9850	9850	9850	0
15	20240902	183300	95528590	9850	9850	9850	9850	0
16	20240902	183200	95528590	9850	9850	9850	9850	0
17	20240902	183100	95528590	9850	9850	9850	9850	0
18	20240902	183000	95528590	9850	9850	9850	9850	0
19	20240902	182900	95528590	9850	9850	9850	9850	0
20	20240902	182800	95528590	9850	9850	9850	9850	0
21	20240902	182700	95528590	9850	9850	9850	9850	0
22	20240902	182600	95528590	9850	9850	9850	9850	0
23	20240902	182500	95528590	9850	9850	9850	9850	0
24	20240902	182400	95528590	9850	9850	9850	9850	0
25	20240902	182300	95528590	9850	9850	9850	9850	0
26	20240902	182200	95528590	9850	9850	9850	9850	0
27	20240902	182100	95528590	9850	9850	9850	9850	0
28	20240902	182000	95528590	9850	9850	9850	9850	0
29	20240902	181900	95528590	9850	9850	9850	9850	0
30	20240902	181800	95528590	9850	9850	9850	9850	0
31	20240902	181700	95528590	9850	9850	9850	9850	0
32	20240902	181600	95528590	9850	9850	9850	9850	151
33	20240902	181500	95528590	9850	9850	9850	9850	0
34	20240902	181400	95528590	9850	9850	9850	9850	0
35	20240902	181300	95528590	9850	9850	9850	9850	0
36	20240902	181200	95528590	9850	9850	9850	9850	0
37	20240902	181100	95528590	9850	9850	9850	9850	0
38	20240902	181000	95528590	9850	9850	9850	9850	0
39	20240902	180900	95528590	9850	9850	9850	9850	0
40	20240902	180800	95528590	9850	9850	9850	9850	0
41	20240902	180700	95528590	9850	9850	9850	9850	0
42	20240902	180600	95528590	9850	9850	9850	9850	0
43	20240902	180500	95528590	9850	9850	9850	9850	0
44	20240902	180400	95528590	9850	9850	9850	9850	0
45	20240902	180300	95528590	9850	9850	9850	9850	0
46	20240902	180200	95528590	9850	9850	9850	9850	0
47	20240902	180100	95528590	9850	9850	9850	9850	0
48	20240902	180000	95528590	9850	9850	9850	9850	0
49	20240902	175900	95528590	9850	9850	9850	9850	0
50	20240902	175800	95528590	9850	9850	9850	9850	0
51	20240902	175700	95528590	9850	9850	9850	9850	0
52	20240902	175600	95528590	9850	9850	9850	9850	0
53	20240902	175500	95528590	9850	9850	9850	9850	0
54	20240902	175400	95528590	9850	9850	9850	9850	0
55	20240902	175300	95528590	9850	9850	9850	9850	0
56	20240902	175200	95528590	9850	9850	9850	9850	0
57	20240902	175100	95528590	9850	9850	9850	9850	0
58	20240902	175000	95528590	9850	9850	9850	9850	0
59	20240902	174900	95528590	9850	9850	9850	9850	0
60	20240902	174800	95528590	9850	9850	9850	9850	0
61	20240902	174700	95528590	9850	9850	9850	9850	0
62	20240902	174600	95528590	9850	9850	9850	9850	151
63	20240902	174500	95528590	9850	9850	9850	9850	0
64	20240902	174400	95528590	9850	9850	9850	9850	0
65	20240902	174300	95528590	9850	9850	9850	9850	0
66	20240902	174200	95528590	9850	9850	9850	9850	0
67	20240902	174100	95528590	9850	9850	9850	9850	0
68	20240902	174000	95528590	9850	9850	9850	9850	0
69	20240902	173900	95528590	9850	9850	9850	9850	0
70	20240902	173800	95528590	9850	9850	9850	9850	0
71	20240902	173700	95528590	9850	9850	9850	9850	0
72	20240902	173600	95528590	9850	9850	9850	9850	0
73	20240902	173500	95528590	9850	9850	9850	9850	0
74	20240902	173400	95528590	9850	9850	9850	9850	0
75	20240902	173300	95528590	9850	9850	9850	9850	0
76	20240902	173200	95528590	9850	9850	9850	9850	0
77	20240902	173100	95528590	9850	9850	9850	9850	0
78	20240902	173000	95528590	9850	9850	9850	9850	0
79	20240902	172900	95528590	9850	9850	9850	9850	0
80	20240902	172800	95528590	9850	9850	9850	9850	0
81	20240902	172700	95528590	9850	9850	9850	9850	0
82	20240902	172600	95528590	9850	9850	9850	9850	0
83	20240902	172500	95528590	9850	9850	9850	9850	0
84	20240902	172400	95528590	9850	9850	9850	9850	0
85	20240902	172300	95528590	9850	9850	9850	9850	0
86	20240902	172200	95528590	9850	9850	9850	9850	0
87	20240902	172100	95528590	9850	9850	9850	9850	0
88	20240902	172000	95528590	9850	9850	9850	9850	0
89	20240902	171900	95528590	9850	9850	9850	9850	0
90	20240902	171800	95528590	9850	9850	9850	9850	0
91	20240902	171700	95528590	9850	9850	9850	9850	0
92	20240902	171600	95528590	9850	9850	9850	9850	151
93	20240902	171500	95528590	9850	9850	9850	9850	0
94	20240902	171400	95528590	9850	9850	9850	9850	0
95	20240902	171300	95528590	9850	9850	9850	9850	0
96	20240902	171200	95528590	9850	9850	9850	9850	0
97	20240902	171100	95528590	9850	9850	9850	9850	0
98	20240902	171000	95528590	9850	9850	9850	9850	0
99	20240902	170900	95528590	9850	9850	9850	9850	0
100	20240902	170800	95528590	9850	9850	9850	9850	0
101	20240902	170700	95528590	9850	9850	9850	9850	0
102	20240902	170600	95528590	9850	9850	9850	9850	0
103	20240902	170500	95528590	9850	9850	9850	9850	0
104	20240902	170400	95528590	9850	9850	9850	9850	0
105	20240902	170300	95528590	9850	9850	9850	9850	0
106	20240902	170200	95528590	9850	9850	9850	9850	0
107	20240902	170100	95528590	9850	9850	9850	9850	0
108	20240902	170000	95528590	9850	9850	9850	9850	0
109	20240902	165900	95528590	9850	9850	9850	9850	0
110	20240902	165800	95528590	9850	9850	9850	9850	0
111	20240902	165700	95528590	9850	9850	9850	9850	0
112	20240902	165600	95528590	9850	9850	9850	9850	0
113	20240902	165500	95528590	9850	9850	9850	9850	0
114	20240902	165400	95528590	9850	9850	9850	9850	0
115	20240902	165300	95528590	9850	9850	9850	9850	0
116	20240902	165200	95528590	9850	9850	9850	9850	0
117	20240902	165100	95528590	9850	9850	9850	9850	0
118	20240902	165000	95528590	9850	9850	9850	9850	0
119	20240902	164900	95528590	9850	9850	9850	9850	0
120	20240902	164800	95528590	9850	9850	9850	9850	0
121	20240902	164700	95528590	9850	9850	9850	9850	0
122	20240902	164600	95528590	9850	9850	9850	9850	151
123	20240902	164500	95528590	9850	9850	9850	9850	0
124	20240902	164400	95528590	9850	9850	9850	9850	0
125	20240902	164300	95528590	9850	9850	9850	9850	0
126	20240902	164200	95528590	9850	9850	9850	9850	0
127	20240902	164100	95528590	9850	9850	9850	9850	0
128	20240902	164000	95528590	9850	9850	9850	9850	0
129	20240902	163900	95528590	9850	9850	9850	9850	0
130	20240902	163800	95528590	9850	9850	9850	9850	0
131	20240902	163700	95528590	9850	9850	9850	9850	0
132	20240902	163600	95528590	9850	9850	9850	9850	0
133	20240902	163500	95528590	9850	9850	9850	9850	0
134	20240902	163400	95528590	9850	9850	9850	9850	0
135	20240902	163300	95528590	9850	9850	9850	9850	0
136	20240902	163200	95528590	9850	9850	9850	9850	0
137	20240902	163100	95528590	9850	9850	9850	9850	0
138	20240902	163000	95528590	9850	9850	9850	9850	0
139	20240902	162900	95528590	9850	9850	9850	9850	0
140	20240902	162800	95528590	9850	9850	9850	9850	0
141	20240902	162700	95528590	9850	9850	9850	9850	0
142	20240902	162600	95528590	9850	9850	9850	9850	0
143	20240902	162500	95528590	9850	9850	9850	9850	0
144	20240902	162400	95528590	9850	9850	9850	9850	0
145	20240902	162300	95528590	9850	9850	9850	9850	0
146	20240902	162200	95528590	9850	9850	9850	9850	0
147	20240902	162100	95528590	9850	9850	9850	9850	0
148	20240902	162000	95528590	9850	9850	9850	9850	0
149	20240902	161900	95528590	9850	9850	9850	9850	0
150	20240902	161800	95528590	9850	9850	9850	9850	0
151	20240902	161700	95528590	9850	9850	9850	9850	0
152	20240902	161600	95528590	9850	9850	9850	9850	151
153	20240902	161500	95528590	9850	9850	9850	9850	0
154	20240902	161400	95528590	9850	9850	9850	9850	0
155	20240902	161300	95528590	9850	9850	9850	9850	0
156	20240902	161200	95528590	9850	9850	9850	9850	0
157	20240902	161100	95528590	9850	9850	9850	9850	0
158	20240902	161000	95528590	9850	9850	9850	9850	0
159	20240902	160900	95528590	9850	9850	9850	9850	0
160	20240902	160800	95528590	9850	9850	9850	9850	0
161	20240902	160700	95528590	9850	9850	9850	9850	0
162	20240902	160600	95528590	9850	9850	9850	9850	0
163	20240902	160500	95528590	9850	9850	9850	9850	0
164	20240902	160400	95528590	9850	9850	9850	9850	0
165	20240902	160300	95528590	9850	9850	9850	9850	0
166	20240902	160200	95528590	9850	9850	9850	9850	0
167	20240902	160100	95528590	9850	9850	9850	9850	0
168	20240902	160000	95528590	9850	9850	9850	9850	0
169	20240902	155900	95528590	9850	9850	9850	9850	0
170	20240902	155800	95528590	9850	9850	9850	9850	0
171	20240902	155700	95528590	9850	9850	9850	9850	0
172	20240902	155600	95528590	9850	9850	9850	9850	0
173	20240902	155500	95528590	9850	9850	9850	9850	0
174	20240902	155400	95528590	9850	9850	9850	9850	0
175	20240902	155300	95528590	9850	9850	9850	9850	0
176	20240902	155200	95528590	9850	9850	9850	9850	0
177	20240902	155100	95528590	9850	9850	9850	9850	0
178	20240902	155000	95528590	9850	9850	9850	9850	0
179	20240902	154900	95528590	9850	9850	9850	9850	0
180	20240902	154800	95528590	9850	9850	9850	9850	0
181	20240902	154700	95528590	9850	9850	9850	9850	0
182	20240902	154600	95528590	9850	9850	9850	9850	151
183	20240902	154500	95528590	9850	9850	9850	9850	0
184	20240902	154400	95528590	9850	9850	9850	9850	0
185	20240902	154300	95528590	9850	9850	9850	9850	0
186	20240902	154200	95528590	9850	9850	9850	9850	0
187	20240902	154100	95528590	9850	9850	9850	9850	0
188	20240902	154000	95528590	9850	9850	9850	9850	0
189	20240902	153900	95528590	9850	9850	9850	9850	0
190	20240902	153800	95528590	9850	9850	9850	9850	0
191	20240902	153700	95528590	9850	9850	9850	9850	0
192	20240902	153600	95528590	9850	9850	9850	9850	0
193	20240902	153500	95528590	9850	9850	9850	9850	0
194	20240902	153400	95528590	9850	9850	9850	9850	0
195	20240902	153300	95528590	9850	9850	9850	9850	0
196	20240902	153200	95528590	9850	9850	9850	9850	0
197	20240902	153100	95528590	9850	9850	9850	9850	0
198	20240902	153000	95528590	9850	9850	9850	9850	151
199	20240902	152900	94041240	9820	9820	9820	9820	0
200	20240902	152800	94041240	9820	9820	9820	9820	0
201	20240902	152700	94041240	9820	9820	9820	9820	0
202	20240902	152600	94041240	9820	9820	9820	9820	0
203	20240902	152500	94041240	9820	9820	9820	9820	0
204	20240902	152400	94041240	9820	9820	9820	9820	0
205	20240902	152300	94041240	9820	9820	9820	9820	0
206	20240902	152200	94041240	9820	9820	9820	9820	0
207	20240902	152100	94041240	9820	9820	9820	9820	0
208	20240902	152000	94041240	9820	9820	9820	9820	0
209	20240902	151900	94041240	9820	9820	9820	9820	0
210	20240902	151800	94041240	9820	9820	9820	9820	0
211	20240902	151700	94041240	9820	9800	9820	9800	25
212	20240902	151600	93795940	9800	9800	9800	9800	0
213	20240902	151500	93795940	9800	9800	9800	9800	0
214	20240902	151400	93795940	9800	9800	9800	9800	0
215	20240902	151300	93795940	9800	9800	9800	9800	0
216	20240902	151200	93795940	9800	9800	9800	9800	0
217	20240902	151100	93795940	9800	9800	9800	9800	0
218	20240902	151000	93795940	9800	9800	9800	9800	0
219	20240902	150900	93795940	9800	9800	9800	9800	0
220	20240902	150800	93795940	9800	9800	9800	9800	0
221	20240902	150700	93795940	9800	9800	9800	9800	0
222	20240902	150600	93795940	9800	9800	9800	9800	1
223	20240902	150500	93786140	9800	9800	9800	9800	0
224	20240902	150400	93786140	9800	9800	9800	9800	0
225	20240902	150300	93786140	9800	9800	9800	9800	147
226	20240902	150200	92345540	9800	9800	9800	9800	50
227	20240902	150100	91855540	9810	9810	9810	9810	0
228	20240902	150000	91855540	9810	9810	9810	9810	0
229	20240902	145900	91855540	9810	9820	9820	9810	60
230	20240902	145800	91266440	9820	9820	9820	9820	0
231	20240902	145700	91266440	9820	9820	9820	9820	0
232	20240902	145600	91266440	9820	9820	9820	9820	0
233	20240902	145500	91266440	9820	9820	9820	9820	0
234	20240902	145400	91266440	9820	9820	9820	9820	0
235	20240902	145300	91266440	9820	9820	9820	9820	0
236	20240902	145200	91266440	9820	9820	9820	9820	0
237	20240902	145100	91266440	9820	9820	9820	9820	0
238	20240902	145000	91266440	9820	9820	9820	9820	0
239	20240902	144900	91266440	9820	9820	9820	9820	0
240	20240902	144800	91266440	9820	9820	9820	9820	0
241	20240902	144700	91266440	9820	9820	9820	9820	0
242	20240902	144600	91266440	9820	9820	9820	9820	0
243	20240902	144500	91266440	9820	9820	9820	9820	0
244	20240902	144400	91266440	9820	9820	9820	9820	0
245	20240902	144300	91266440	9820	9820	9820	9820	0
246	20240902	144200	91266440	9820	9820	9820	9820	0
247	20240902	144100	91266440	9820	9820	9820	9820	0
248	20240902	144000	91266440	9820	9820	9820	9820	0
249	20240902	143900	91266440	9820	9820	9820	9820	0
250	20240902	143800	91266440	9820	9820	9820	9820	0
251	20240902	143700	91266440	9820	9820	9820	9820	0
252	20240902	143600	91266440	9820	9820	9820	9820	0
253	20240902	143500	91266440	9820	9820	9820	9820	0
254	20240902	143400	91266440	9820	9820	9820	9820	0
255	20240902	143300	91266440	9820	9820	9820	9820	0
256	20240902	143200	91266440	9820	9820	9820	9820	0
257	20240902	143100	91266440	9820	9820	9820	9820	0
258	20240902	143000	91266440	9820	9820	9820	9820	0
259	20240902	142900	91266440	9820	9820	9820	9820	0
260	20240902	142800	91266440	9820	9810	9820	9810	126
261	20240902	142700	90029750	9850	9850	9850	9850	0
262	20240902	142600	90029750	9850	9850	9850	9850	0
263	20240902	142500	90029750	9850	9850	9850	9850	0
264	20240902	142400	90029750	9850	9820	9850	9820	15
265	20240902	142300	89882140	9820	9820	9820	9820	0
266	20240902	142200	89882140	9820	9820	9820	9820	3
267	20240902	142100	89852680	9800	9800	9800	9800	1
268	20240902	142000	89842880	9830	9830	9830	9830	0
269	20240902	141900	89842880	9830	9830	9830	9830	0
270	20240902	141800	89842880	9830	9830	9830	9830	0
271	20240902	141700	89842880	9830	9830	9830	9830	0
272	20240902	141600	89842880	9830	9830	9830	9830	50
273	20240902	141500	89351380	9830	9830	9830	9830	2
274	20240902	141400	89331720	9830	9830	9830	9830	3
275	20240902	141300	89302230	9830	9830	9830	9830	3
276	20240902	141200	89272740	9840	9810	9840	9810	10
277	20240902	141100	89174380	9840	9840	9840	9840	0
278	20240902	141000	89174380	9840	9840	9840	9840	1
279	20240902	140900	89164540	9840	9840	9840	9840	0
280	20240902	140800	89164540	9840	9840	9840	9840	0
281	20240902	140700	89164540	9840	9840	9840	9840	0
282	20240902	140600	89164540	9840	9840	9840	9840	0
283	20240902	140500	89164540	9840	9840	9840	9840	1
284	20240902	140400	89154700	9850	9850	9850	9850	15
285	20240902	140300	89006950	9850	9850	9880	9850	77
286	20240902	140200	88248440	9830	9830	9830	9830	35
287	20240902	140100	87904390	9820	9820	9820	9820	0
288	20240902	140000	87904390	9820	9840	9840	9820	54
289	20240902	135900	87373170	9870	9870	9870	9840	6
290	20240902	135800	87313980	9870	9820	9870	9820	213
291	20240902	135700	85217590	9810	9810	9810	9810	0
292	20240902	135600	85217590	9810	9810	9810	9810	0
293	20240902	135500	85217590	9810	9810	9810	9810	0
294	20240902	135400	85217590	9810	9810	9810	9810	0
295	20240902	135300	85217590	9810	9810	9810	9810	3
296	20240902	135200	85188160	9820	9820	9820	9820	0
297	20240902	135100	85188160	9820	9820	9820	9820	0
298	20240902	135000	85188160	9820	9820	9820	9820	0
299	20240902	134900	85188160	9820	9820	9820	9820	0
300	20240902	134800	85188160	9820	9820	9820	9820	0
301	20240902	134700	85188160	9820	9820	9820	9820	0
302	20240902	134600	85188160	9820	9820	9820	9820	0
303	20240902	134500	85188160	9820	9820	9820	9820	90
304	20240902	134400	84304360	9810	9810	9810	9810	0
305	20240902	134300	84304360	9810	9810	9810	9810	0
306	20240902	134200	84304360	9810	9810	9810	9810	0
307	20240902	134100	84304360	9810	9820	9820	9810	2
308	20240902	134000	84284730	9840	9840	9840	9840	0
309	20240902	133900	84284730	9840	9840	9840	9840	0
310	20240902	133800	84284730	9840	9840	9840	9840	0
311	20240902	133700	84284730	9840	9840	9840	9840	0
312	20240902	133600	84284730	9840	9840	9840	9840	0
313	20240902	133500	84284730	9840	9840	9840	9840	0
314	20240902	133400	84284730	9840	9840	9840	9840	0
315	20240902	133300	84284730	9840	9840	9840	9840	0
316	20240902	133200	84284730	9840	9840	9840	9840	0
317	20240902	133100	84284730	9840	9840	9840	9840	0
318	20240902	133000	84284730	9840	9840	9840	9840	0
319	20240902	132900	84284730	9840	9840	9840	9840	0
320	20240902	132800	84284730	9840	9840	9840	9840	0
321	20240902	132700	84284730	9840	9840	9840	9840	0
322	20240902	132600	84284730	9840	9840	9840	9840	0
323	20240902	132500	84284730	9840	9840	9840	9840	22
324	20240902	132400	84068250	9840	9840	9840	9840	0
325	20240902	132300	84068250	9840	9840	9840	9840	0
326	20240902	132200	84068250	9840	9840	9840	9840	0
327	20240902	132100	84068250	9840	9840	9840	9840	0
328	20240902	132000	84068250	9840	9840	9840	9840	0
329	20240902	131900	84068250	9840	9840	9840	9840	0
330	20240902	131800	84068250	9840	9840	9840	9840	0
331	20240902	131700	84068250	9840	9840	9840	9840	1
332	20240902	131600	84058410	9820	9820	9820	9820	0
333	20240902	131500	84058410	9820	9820	9820	9820	164
334	20240902	131400	82447930	9820	9820	9820	9820	0
335	20240902	131300	82447930	9820	9820	9820	9820	0
336	20240902	131200	82447930	9820	9820	9820	9820	0
337	20240902	131100	82447930	9820	9820	9820	9820	77
338	20240902	131000	81691790	9810	9810	9810	9810	0
339	20240902	130900	81691790	9810	9810	9810	9810	0
340	20240902	130800	81691790	9810	9810	9810	9810	0
341	20240902	130700	81691790	9810	9810	9810	9810	0
342	20240902	130600	81691790	9810	9810	9810	9810	0
343	20240902	130500	81691790	9810	9810	9810	9810	0
344	20240902	130400	81691790	9810	9810	9810	9810	0
345	20240902	130300	81691790	9810	9810	9810	9810	0
346	20240902	130200	81691790	9810	9810	9810	9810	0
347	20240902	130100	81691790	9810	9810	9810	9810	17
348	20240902	130000	81525020	9810	9810	9810	9810	0
349	20240902	125900	81525020	9810	9810	9810	9810	0
350	20240902	125800	81525020	9810	9810	9810	9810	0
351	20240902	125700	81525020	9810	9810	9810	9810	0
352	20240902	125600	81525020	9810	9810	9810	9810	0
353	20240902	125500	81525020	9810	9810	9810	9810	0
354	20240902	125400	81525020	9810	9810	9810	9810	0
355	20240902	125300	81525020	9810	9810	9810	9810	0
356	20240902	125200	81525020	9810	9810	9810	9810	0
357	20240902	125100	81525020	9810	9810	9810	9810	0
358	20240902	125000	81525020	9810	9810	9810	9810	0
359	20240902	124900	81525020	9810	9810	9810	9810	0
360	20240902	124800	81525020	9810	9810	9810	9810	0
361	20240902	124700	81525020	9810	9810	9810	9810	0
362	20240902	124600	81525020	9810	9810	9810	9810	0
363	20240902	124500	81525020	9810	9810	9810	9810	0
364	20240902	124400	81525020	9810	9810	9810	9810	0
365	20240902	124300	81525020	9810	9810	9810	9810	0
366	20240902	124200	81525020	9810	9810	9810	9810	0
367	20240902	124100	81525020	9810	9810	9810	9810	0
368	20240902	124000	81525020	9810	9810	9810	9810	4
369	20240902	123900	81485780	9810	9810	9810	9810	0
370	20240902	123800	81485780	9810	9810	9810	9810	0
371	20240902	123700	81485780	9810	9810	9810	9810	0
372	20240902	123600	81485780	9810	9810	9810	9810	0
373	20240902	123500	81485780	9810	9810	9810	9810	0
374	20240902	123400	81485780	9810	9810	9810	9810	0
375	20240902	123300	81485780	9810	9810	9810	9810	0
376	20240902	123200	81485780	9810	9810	9810	9810	0
377	20240902	123100	81485780	9810	9810	9810	9810	0
378	20240902	123000	81485780	9810	9810	9810	9810	0
379	20240902	122900	81485780	9810	9810	9810	9810	0
380	20240902	122800	81485780	9810	9810	9810	9810	0
381	20240902	122700	81485780	9810	9810	9810	9810	0
382	20240902	122600	81485780	9810	9810	9810	9810	0
383	20240902	122500	81485780	9810	9810	9810	9810	0
384	20240902	122400	81485780	9810	9810	9810	9810	1
385	20240902	122300	81475970	9810	9810	9810	9810	0
386	20240902	122200	81475970	9810	9810	9810	9810	0
387	20240902	122100	81475970	9810	9810	9810	9810	0
388	20240902	122000	81475970	9810	9810	9810	9810	0
389	20240902	121900	81475970	9810	9810	9810	9810	0
390	20240902	121800	81475970	9810	9810	9810	9810	0
391	20240902	121700	81475970	9810	9810	9810	9810	0
392	20240902	121600	81475970	9810	9810	9810	9810	0
393	20240902	121500	81475970	9810	9810	9810	9810	0
394	20240902	121400	81475970	9810	9810	9810	9810	0
395	20240902	121300	81475970	9810	9810	9810	9810	0
396	20240902	121200	81475970	9810	9810	9810	9810	0
397	20240902	121100	81475970	9810	9810	9810	9810	0
398	20240902	121000	81475970	9810	9810	9810	9810	0
399	20240902	120900	81475970	9810	9810	9810	9810	0
400	20240902	120800	81475970	9810	9810	9810	9810	0
401	20240902	120700	81475970	9810	9810	9810	9810	0
402	20240902	120600	81475970	9810	9810	9810	9810	0
403	20240902	120500	81475970	9810	9810	9810	9810	0
404	20240902	120400	81475970	9810	9810	9810	9810	0
405	20240902	120300	81475970	9810	9810	9810	9810	0
406	20240902	120200	81475970	9810	9810	9810	9810	10
407	20240902	120100	81377870	9800	9800	9800	9800	1
408	20240902	120000	81368070	9800	9800	9800	9800	27
409	20240902	115900	81103470	9780	9780	9780	9780	18
410	20240902	115800	80927430	9780	9780	9780	9780	0
411	20240902	115700	80927430	9780	9780	9780	9780	0
412	20240902	115600	80927430	9780	9780	9780	9780	0
413	20240902	115500	80927430	9780	9780	9780	9780	0
414	20240902	115400	80927430	9780	9780	9780	9780	0
415	20240902	115300	80927430	9780	9780	9780	9780	0
416	20240902	115200	80927430	9780	9780	9780	9780	0
417	20240902	115100	80927430	9780	9780	9780	9780	0
418	20240902	115000	80927430	9780	9780	9780	9780	0
419	20240902	114900	80927430	9780	9780	9780	9780	0
420	20240902	114800	80927430	9780	9780	9780	9780	0
421	20240902	114700	80927430	9780	9780	9780	9780	0
422	20240902	114600	80927430	9780	9780	9780	9780	0
423	20240902	114500	80927430	9780	9780	9780	9780	0
424	20240902	114400	80927430	9780	9780	9780	9780	0
425	20240902	114300	80927430	9780	9780	9780	9780	0
426	20240902	114200	80927430	9780	9780	9780	9780	0
427	20240902	114100	80927430	9780	9780	9780	9780	0
428	20240902	114000	80927430	9780	9780	9780	9780	0
429	20240902	113900	80927430	9780	9780	9780	9780	0
430	20240902	113800	80927430	9780	9780	9780	9780	0
431	20240902	113700	80927430	9780	9780	9780	9780	0
432	20240902	113600	80927430	9780	9780	9780	9780	0
433	20240902	113500	80927430	9780	9780	9780	9780	0
434	20240902	113400	80927430	9780	9780	9780	9780	0
435	20240902	113300	80927430	9780	9780	9780	9780	0
436	20240902	113200	80927430	9780	9780	9780	9780	0
437	20240902	113100	80927430	9780	9780	9780	9780	0
438	20240902	113000	80927430	9780	9780	9780	9780	0
439	20240902	112900	80927430	9780	9780	9780	9780	0
440	20240902	112800	80927430	9780	9780	9780	9780	0
441	20240902	112700	80927430	9780	9780	9780	9780	0
442	20240902	112600	80927430	9780	9780	9780	9780	0
443	20240902	112500	80927430	9780	9780	9780	9780	0
444	20240902	112400	80927430	9780	9780	9780	9780	0
445	20240902	112300	80927430	9780	9780	9780	9780	0
446	20240902	112200	80927430	9780	9780	9780	9780	0
447	20240902	112100	80927430	9780	9780	9780	9780	310
448	20240902	112000	77895630	9780	9780	9780	9780	0
449	20240902	111900	77895630	9780	9780	9780	9780	0
450	20240902	111800	77895630	9780	9780	9780	9780	0
451	20240902	111700	77895630	9780	9780	9780	9780	0
452	20240902	111600	77895630	9780	9780	9780	9780	0
453	20240902	111500	77895630	9780	9780	9780	9780	0
454	20240902	111400	77895630	9780	9780	9780	9780	20
455	20240902	111300	77700030	9800	9800	9800	9800	0
456	20240902	111200	77700030	9800	9800	9800	9800	0
457	20240902	111100	77700030	9800	9800	9800	9800	0
458	20240902	111000	77700030	9800	9800	9800	9800	0
459	20240902	110900	77700030	9800	9800	9800	9800	0
460	20240902	110800	77700030	9800	9800	9800	9800	0
461	20240902	110700	77700030	9800	9800	9800	9800	0
462	20240902	110600	77700030	9800	9800	9800	9800	0
463	20240902	110500	77700030	9800	9800	9800	9800	0
464	20240902	110400	77700030	9800	9800	9800	9800	0
465	20240902	110300	77700030	9800	9800	9800	9800	0
466	20240902	110200	77700030	9800	9800	9800	9800	238
467	20240902	110100	75367630	9800	9800	9800	9800	172
468	20240902	110000	73682030	9800	9800	9800	9800	0
469	20240902	105900	73682030	9800	9800	9800	9800	0
470	20240902	105800	73682030	9800	9800	9800	9800	50
471	20240902	105700	73192030	9800	9800	9800	9800	0
472	20240902	105600	73192030	9800	9800	9800	9800	0
473	20240902	105500	73192030	9800	9800	9800	9800	0
474	20240902	105400	73192030	9800	9800	9800	9800	0
475	20240902	105300	73192030	9800	9800	9800	9800	0
476	20240902	105200	73192030	9800	9800	9800	9800	0
477	20240902	105100	73192030	9800	9800	9800	9800	0
478	20240902	105000	73192030	9800	9800	9800	9800	0
479	20240902	104900	73192030	9800	9800	9800	9800	0
480	20240902	104800	73192030	9800	9800	9800	9800	0
481	20240902	104700	73192030	9800	9800	9800	9800	0
482	20240902	104600	73192030	9800	9800	9800	9800	0
483	20240902	104500	73192030	9800	9800	9800	9800	0
484	20240902	104400	73192030	9800	9800	9800	9800	155
485	20240902	104300	71673030	9790	9790	9790	9790	0
486	20240902	104200	71673030	9790	9790	9790	9790	0
487	20240902	104100	71673030	9790	9790	9790	9790	5
488	20240902	104000	71624080	9790	9790	9790	9790	67
489	20240902	103900	70968150	9790	9790	9790	9790	0
490	20240902	103800	70968150	9790	9790	9790	9790	0
491	20240902	103700	70968150	9790	9790	9790	9790	0
492	20240902	103600	70968150	9790	9790	9790	9790	0
493	20240902	103500	70968150	9790	9790	9790	9790	0
494	20240902	103400	70968150	9790	9790	9790	9790	0
495	20240902	103300	70968150	9790	9790	9790	9790	0
496	20240902	103200	70968150	9790	9790	9790	9790	0
497	20240902	103100	70968150	9790	9790	9790	9790	0
498	20240902	103000	70968150	9790	9790	9790	9790	1
499	20240902	102900	70958360	9790	9790	9790	9790	0
500	20240902	102800	70958360	9790	9790	9790	9790	0
501	20240902	102700	70958360	9790	9790	9790	9790	961
502	20240902	102600	61550170	9790	9790	9790	9790	0
503	20240902	102500	61550170	9790	9770	9790	9770	50
504	20240902	102400	61060690	9760	9760	9760	9760	0
505	20240902	102300	61060690	9760	9760	9760	9760	0
506	20240902	102200	61060690	9760	9760	9760	9760	0
507	20240902	102100	61060690	9760	9770	9770	9760	888
508	20240902	102000	52388120	9790	9770	9790	9770	334
509	20240902	101900	49122540	9790	9790	9790	9790	0
510	20240902	101800	49122540	9790	9790	9790	9790	0
511	20240902	101700	49122540	9790	9790	9790	9790	0
512	20240902	101600	49122540	9790	9790	9790	9790	1
513	20240902	101500	49112750	9780	9780	9780	9780	1
514	20240902	101400	49102970	9780	9780	9780	9780	3
515	20240902	101300	49073630	9780	9780	9780	9780	0
516	20240902	101200	49073630	9780	9780	9780	9780	0
517	20240902	101100	49073630	9780	9780	9780	9780	5
518	20240902	101000	49024730	9790	9790	9790	9790	0
519	20240902	100900	49024730	9790	9790	9790	9790	0
520	20240902	100800	49024730	9790	9790	9790	9790	0
521	20240902	100700	49024730	9790	9790	9790	9790	0
522	20240902	100600	49024730	9790	9790	9790	9790	0
523	20240902	100500	49024730	9790	9790	9790	9790	1
524	20240902	100400	49014940	9790	9790	9790	9790	0
525	20240902	100300	49014940	9790	9790	9790	9790	0
526	20240902	100200	49014940	9790	9790	9790	9790	0
527	20240902	100100	49014940	9790	9790	9790	9790	50
528	20240902	100000	48525440	9770	9770	9770	9770	0
529	20240902	095900	48525440	9770	9770	9770	9770	200
530	20240902	095800	46571440	9770	9780	9780	9770	300
531	20240902	095700	43640340	9790	9790	9790	9790	1
532	20240902	095600	43630550	9800	9790	9800	9790	72
533	20240902	095500	42924960	9770	9770	9770	9770	21
534	20240902	095400	42719790	9770	9790	9790	9770	200
535	20240902	095300	40763870	9790	9790	9790	9790	2
536	20240902	095200	40744290	9790	9820	9820	9780	855
537	20240902	095100	32359020	9820	9820	9820	9820	272
538	20240902	095000	29687980	9820	9820	9820	9820	0
539	20240902	094900	29687980	9820	9830	9830	9820	172
540	20240902	094800	27998930	9830	9830	9830	9830	20
541	20240902	094700	27802330	9830	9830	9830	9830	0
542	20240902	094600	27802330	9830	9830	9830	9830	0
543	20240902	094500	27802330	9830	9830	9830	9830	0
544	20240902	094400	27802330	9830	9830	9830	9830	0
545	20240902	094300	27802330	9830	9830	9830	9830	10
546	20240902	094200	27704030	9850	9850	9850	9850	35
547	20240902	094100	27359280	9830	9830	9830	9830	0
548	20240902	094000	27359280	9830	9830	9830	9830	0
549	20240902	093900	27359280	9830	9830	9830	9830	1
550	20240902	093800	27349450	9830	9830	9830	9830	0
551	20240902	093700	27349450	9830	9830	9830	9830	111
552	20240902	093600	26258320	9850	9850	9850	9850	0
553	20240902	093500	26258320	9850	9850	9850	9850	0
554	20240902	093400	26258320	9850	9840	9850	9830	201
555	20240902	093300	24281420	9840	9840	9840	9840	1
556	20240902	093200	24271580	9840	9840	9840	9840	0
557	20240902	093100	24271580	9840	9840	9840	9840	0
558	20240902	093000	24271580	9840	9840	9840	9840	0
559	20240902	092900	24271580	9840	9840	9840	9840	0
560	20240902	092800	24271580	9840	9840	9840	9840	2
561	20240902	092700	24251900	9840	9840	9840	9840	0
562	20240902	092600	24251900	9840	9840	9840	9840	0
563	20240902	092500	24251900	9840	9840	9840	9840	0
564	20240902	092400	24251900	9840	9840	9840	9830	424
565	20240902	092300	20079750	9800	9810	9810	9800	50
566	20240902	092200	19589260	9810	9810	9810	9810	0
567	20240902	092100	19589260	9810	9810	9810	9810	0
568	20240902	092000	19589260	9810	9810	9810	9810	0
569	20240902	091900	19589260	9810	9840	9840	9810	3
570	20240902	091800	19559800	9840	9830	9840	9830	300
571	20240902	091700	16608920	9800	9810	9810	9800	83
572	20240902	091600	15795410	9810	9810	9810	9810	0
573	20240902	091500	15795410	9810	9810	9810	9810	15
574	20240902	091400	15648260	9840	9840	9840	9840	0
575	20240902	091300	15648260	9840	9840	9840	9840	0
576	20240902	091200	15648260	9840	9840	9840	9840	0
577	20240902	091100	15648260	9840	9840	9840	9840	0
578	20240902	091000	15648260	9840	9840	9840	9840	679
579	20240902	090900	8966900	9840	9840	9840	9840	0
580	20240902	090800	8966900	9840	9840	9840	9840	325
581	20240902	090700	5768900	9810	9810	9810	9810	10
582	20240902	090600	5670800	9810	9840	9840	9810	176
583	20240902	090500	3940950	9840	9860	9860	9840	16
584	20240902	090400	3783450	9870	9870	9870	9870	2
585	20240902	090300	3763710	9880	9880	9880	9880	20
586	20240902	090200	3566110	9880	9880	9880	9880	47
587	20240902	090100	3101750	9880	9880	9880	9880	0
588	20240902	090000	3101750	9880	9920	9920	9880	313