KissMeData/002240/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	183600	338274800	19050	19050	19050	19050	8096
3	20240912	183500	338274800	19050	19050	19050	19050	0
4	20240912	183400	338274800	19050	19050	19050	19050	0
5	20240912	183300	338274800	19050	19050	19050	19050	0
6	20240912	183200	338274800	19050	19050	19050	19050	0
7	20240912	183100	338274800	19050	19050	19050	19050	0
8	20240912	183000	338274800	19050	19050	19050	19050	0
9	20240912	182900	338274800	19050	19050	19050	19050	0
10	20240912	182800	338274800	19050	19050	19050	19050	0
11	20240912	182700	338274800	19050	19050	19050	19050	0
12	20240912	182600	338274800	19050	19050	19050	19050	0
13	20240912	182500	338274800	19050	19050	19050	19050	0
14	20240912	182400	338274800	19050	19050	19050	19050	0
15	20240912	182300	338274800	19050	19050	19050	19050	0
16	20240912	182200	338274800	19050	19050	19050	19050	0
17	20240912	182100	338274800	19050	19050	19050	19050	0
18	20240912	182000	338274800	19050	19050	19050	19050	0
19	20240912	181900	338274800	19050	19050	19050	19050	0
20	20240912	181800	338274800	19050	19050	19050	19050	0
21	20240912	181700	338274800	19050	19050	19050	19050	0
22	20240912	181600	338274800	19050	19050	19050	19050	0
23	20240912	181500	338274800	19050	19050	19050	19050	0
24	20240912	181400	338274800	19050	19050	19050	19050	0
25	20240912	181300	338274800	19050	19050	19050	19050	0
26	20240912	181200	338274800	19050	19050	19050	19050	0
27	20240912	181100	338274800	19050	19050	19050	19050	0
28	20240912	181000	338274800	19050	19050	19050	19050	0
29	20240912	180900	338274800	19050	19050	19050	19050	0
30	20240912	180800	338274800	19050	19050	19050	19050	0
31	20240912	180700	338274800	19050	19050	19050	19050	0
32	20240912	180600	338274800	19050	19050	19050	19050	8096
33	20240912	180500	338274800	19050	19050	19050	19050	0
34	20240912	180400	338274800	19050	19050	19050	19050	0
35	20240912	180300	338274800	19050	19050	19050	19050	0
36	20240912	180200	338274800	19050	19050	19050	19050	0
37	20240912	180100	338274800	19050	19050	19050	19050	0
38	20240912	180000	338274800	19050	19050	19050	19050	0
39	20240912	175900	338274800	19050	19050	19050	19050	0
40	20240912	175800	338274800	19050	19050	19050	19050	0
41	20240912	175700	338274800	19050	19050	19050	19050	0
42	20240912	175600	338274800	19050	19050	19050	19050	0
43	20240912	175500	338274800	19050	19050	19050	19050	0
44	20240912	175400	338274800	19050	19050	19050	19050	0
45	20240912	175300	338274800	19050	19050	19050	19050	0
46	20240912	175200	338274800	19050	19050	19050	19050	0
47	20240912	175100	338274800	19050	19050	19050	19050	0
48	20240912	175000	338274800	19050	19050	19050	19050	0
49	20240912	174900	338274800	19050	19050	19050	19050	0
50	20240912	174800	338274800	19050	19050	19050	19050	0
51	20240912	174700	338274800	19050	19050	19050	19050	0
52	20240912	174600	338274800	19050	19050	19050	19050	0
53	20240912	174500	338274800	19050	19050	19050	19050	0
54	20240912	174400	338274800	19050	19050	19050	19050	0
55	20240912	174300	338274800	19050	19050	19050	19050	0
56	20240912	174200	338274800	19050	19050	19050	19050	0
57	20240912	174100	338274800	19050	19050	19050	19050	0
58	20240912	174000	338274800	19050	19050	19050	19050	0
59	20240912	173900	338274800	19050	19050	19050	19050	0
60	20240912	173800	338274800	19050	19050	19050	19050	0
61	20240912	173700	338274800	19050	19050	19050	19050	0
62	20240912	173600	338274800	19050	19050	19050	19050	8096
63	20240912	173500	338274800	19050	19050	19050	19050	0
64	20240912	173400	338274800	19050	19050	19050	19050	0
65	20240912	173300	338274800	19050	19050	19050	19050	0
66	20240912	173200	338274800	19050	19050	19050	19050	0
67	20240912	173100	338274800	19050	19050	19050	19050	0
68	20240912	173000	338274800	19050	19050	19050	19050	0
69	20240912	172900	338274800	19050	19050	19050	19050	0
70	20240912	172800	338274800	19050	19050	19050	19050	0
71	20240912	172700	338274800	19050	19050	19050	19050	0
72	20240912	172600	338274800	19050	19050	19050	19050	0
73	20240912	172500	338274800	19050	19050	19050	19050	0
74	20240912	172400	338274800	19050	19050	19050	19050	0
75	20240912	172300	338274800	19050	19050	19050	19050	0
76	20240912	172200	338274800	19050	19050	19050	19050	0
77	20240912	172100	338274800	19050	19050	19050	19050	0
78	20240912	172000	338274800	19050	19050	19050	19050	0
79	20240912	171900	338274800	19050	19050	19050	19050	0
80	20240912	171800	338274800	19050	19050	19050	19050	0
81	20240912	171700	338274800	19050	19050	19050	19050	0
82	20240912	171600	338274800	19050	19050	19050	19050	0
83	20240912	171500	338274800	19050	19050	19050	19050	0
84	20240912	171400	338274800	19050	19050	19050	19050	0
85	20240912	171300	338274800	19050	19050	19050	19050	0
86	20240912	171200	338274800	19050	19050	19050	19050	0
87	20240912	171100	338274800	19050	19050	19050	19050	0
88	20240912	171000	338274800	19050	19050	19050	19050	0
89	20240912	170900	338274800	19050	19050	19050	19050	0
90	20240912	170800	338274800	19050	19050	19050	19050	0
91	20240912	170700	338274800	19050	19050	19050	19050	0
92	20240912	170600	338274800	19050	19050	19050	19050	8096
93	20240912	170500	338274800	19050	19050	19050	19050	0
94	20240912	170400	338274800	19050	19050	19050	19050	0
95	20240912	170300	338274800	19050	19050	19050	19050	0
96	20240912	170200	338274800	19050	19050	19050	19050	0
97	20240912	170100	338274800	19050	19050	19050	19050	0
98	20240912	170000	338274800	19050	19050	19050	19050	0
99	20240912	165900	338274800	19050	19050	19050	19050	0
100	20240912	165800	338274800	19050	19050	19050	19050	0
101	20240912	165700	338274800	19050	19050	19050	19050	0
102	20240912	165600	338274800	19050	19050	19050	19050	0
103	20240912	165500	338274800	19050	19050	19050	19050	0
104	20240912	165400	338274800	19050	19050	19050	19050	0
105	20240912	165300	338274800	19050	19050	19050	19050	0
106	20240912	165200	338274800	19050	19050	19050	19050	0
107	20240912	165100	338274800	19050	19050	19050	19050	0
108	20240912	165000	338274800	19050	19050	19050	19050	0
109	20240912	164900	338274800	19050	19050	19050	19050	0
110	20240912	164800	338274800	19050	19050	19050	19050	0
111	20240912	164700	338274800	19050	19050	19050	19050	0
112	20240912	164600	338274800	19050	19050	19050	19050	0
113	20240912	164500	338274800	19050	19050	19050	19050	0
114	20240912	164400	338274800	19050	19050	19050	19050	0
115	20240912	164300	338274800	19050	19050	19050	19050	0
116	20240912	164200	338274800	19050	19050	19050	19050	0
117	20240912	164100	338274800	19050	19050	19050	19050	0
118	20240912	164000	338274800	19050	19050	19050	19050	0
119	20240912	163900	338274800	19050	19050	19050	19050	0
120	20240912	163800	338274800	19050	19050	19050	19050	0
121	20240912	163700	338274800	19050	19050	19050	19050	0
122	20240912	163600	338274800	19050	19050	19050	19050	8096
123	20240912	163500	338274800	19050	19050	19050	19050	0
124	20240912	163400	338274800	19050	19050	19050	19050	0
125	20240912	163300	338274800	19050	19050	19050	19050	0
126	20240912	163200	338274800	19050	19050	19050	19050	0
127	20240912	163100	338274800	19050	19050	19050	19050	0
128	20240912	163000	338274800	19050	19050	19050	19050	0
129	20240912	162900	338274800	19050	19050	19050	19050	0
130	20240912	162800	338274800	19050	19050	19050	19050	0
131	20240912	162700	338274800	19050	19050	19050	19050	0
132	20240912	162600	338274800	19050	19050	19050	19050	0
133	20240912	162500	338274800	19050	19050	19050	19050	0
134	20240912	162400	338274800	19050	19050	19050	19050	0
135	20240912	162300	338274800	19050	19050	19050	19050	0
136	20240912	162200	338274800	19050	19050	19050	19050	0
137	20240912	162100	338274800	19050	19050	19050	19050	0
138	20240912	162000	338274800	19050	19050	19050	19050	0
139	20240912	161900	338274800	19050	19050	19050	19050	0
140	20240912	161800	338274800	19050	19050	19050	19050	0
141	20240912	161700	338274800	19050	19050	19050	19050	0
142	20240912	161600	338274800	19050	19050	19050	19050	0
143	20240912	161500	338274800	19050	19050	19050	19050	0
144	20240912	161400	338274800	19050	19050	19050	19050	0
145	20240912	161300	338274800	19050	19050	19050	19050	0
146	20240912	161200	338274800	19050	19050	19050	19050	0
147	20240912	161100	338274800	19050	19050	19050	19050	0
148	20240912	161000	338274800	19050	19050	19050	19050	0
149	20240912	160900	338274800	19050	19050	19050	19050	0
150	20240912	160800	338274800	19050	19050	19050	19050	0
151	20240912	160700	338274800	19050	19050	19050	19050	0
152	20240912	160600	338274800	19050	19050	19050	19050	8096
153	20240912	160500	338274800	19050	19050	19050	19050	0
154	20240912	160400	338274800	19050	19050	19050	19050	0
155	20240912	160300	338274800	19050	19050	19050	19050	0
156	20240912	160200	338274800	19050	19050	19050	19050	0
157	20240912	160100	338274800	19050	19050	19050	19050	0
158	20240912	160000	338274800	19050	19050	19050	19050	0
159	20240912	155900	338274800	19050	19050	19050	19050	0
160	20240912	155800	338274800	19050	19050	19050	19050	0
161	20240912	155700	338274800	19050	19050	19050	19050	0
162	20240912	155600	338274800	19050	19050	19050	19050	0
163	20240912	155500	338274800	19050	19050	19050	19050	0
164	20240912	155400	338274800	19050	19050	19050	19050	0
165	20240912	155300	338274800	19050	19050	19050	19050	0
166	20240912	155200	338274800	19050	19050	19050	19050	0
167	20240912	155100	338274800	19050	19050	19050	19050	0
168	20240912	155000	338274800	19050	19050	19050	19050	0
169	20240912	154900	338274800	19050	19050	19050	19050	0
170	20240912	154800	338274800	19050	19050	19050	19050	0
171	20240912	154700	338274800	19050	19050	19050	19050	0
172	20240912	154600	338274800	19050	19050	19050	19050	0
173	20240912	154500	338274800	19050	19050	19050	19050	0
174	20240912	154400	338274800	19050	19050	19050	19050	0
175	20240912	154300	338274800	19050	19050	19050	19050	0
176	20240912	154200	338274800	19050	19050	19050	19050	0
177	20240912	154100	338274800	19050	19050	19050	19050	0
178	20240912	154000	338274800	19050	19050	19050	19050	0
179	20240912	153900	338274800	19050	19050	19050	19050	0
180	20240912	153800	338274800	19050	19050	19050	19050	0
181	20240912	153700	338274800	19050	19050	19050	19050	0
182	20240912	153600	338274800	19050	19050	19050	19050	8096
183	20240912	153500	338274800	19050	19050	19050	19050	0
184	20240912	153400	338274800	19050	19050	19050	19050	0
185	20240912	153300	338274800	19050	19050	19050	19050	0
186	20240912	153200	338274800	19050	19050	19050	19050	8096
187	20240912	153100	184046000	19000	19000	19000	19000	0
188	20240912	153000	184046000	19000	19000	19000	19000	0
189	20240912	152900	184046000	19000	19000	19000	19000	0
190	20240912	152800	184046000	19000	19000	19000	19000	0
191	20240912	152700	184046000	19000	19000	19000	19000	0
192	20240912	152600	184046000	19000	19000	19000	19000	0
193	20240912	152500	184046000	19000	19000	19000	19000	0
194	20240912	152400	184046000	19000	19000	19000	19000	0
195	20240912	152300	184046000	19000	19000	19000	19000	0
196	20240912	152200	184046000	19000	19000	19000	19000	0
197	20240912	152100	184046000	19000	19000	19000	19000	0
198	20240912	152000	184046000	19000	19000	19000	19000	0
199	20240912	151900	184046000	19000	18960	19000	18820	117
200	20240912	151800	181827330	19000	18930	19000	18740	504
201	20240912	151700	172353250	19000	18940	19000	18940	24
202	20240912	151600	171898630	19000	18940	19000	18940	29
203	20240912	151500	171349310	19000	18930	19000	18930	2
204	20240912	151400	171311380	19000	19000	19000	18990	7
205	20240912	151300	171178430	18940	18940	18940	18940	23
206	20240912	151200	170742810	19000	18990	19000	18950	38
207	20240912	151100	170022100	18990	19000	19000	18990	61
208	20240912	151000	168863390	19000	18990	19000	18990	52
209	20240912	150900	167875890	18990	18980	18990	18980	13
210	20240912	150800	167629040	18990	18990	18990	18990	0
211	20240912	150700	167629040	18990	18990	18990	18990	43
212	20240912	150600	166812470	18930	18930	18930	18930	0
213	20240912	150500	166812470	18930	18930	18930	18930	5
214	20240912	150400	166717820	19000	19000	19000	19000	0
215	20240912	150300	166717820	19000	19000	19000	18930	57
216	20240912	150200	165637160	19000	18940	19000	18940	1227
217	20240912	150100	142369810	18940	18940	18940	18940	0
218	20240912	150000	142369810	18940	18940	18940	18940	0
219	20240912	145900	142369810	18940	18940	18940	18940	1
220	20240912	145800	142350870	18930	18930	18930	18930	3
221	20240912	145700	142294080	18930	18930	18930	18930	0
222	20240912	145600	142294080	18930	18930	18930	18930	1
223	20240912	145500	142275150	18940	18940	18940	18940	0
224	20240912	145400	142275150	18940	18940	18940	18940	0
225	20240912	145300	142275150	18940	18940	18940	18940	0
226	20240912	145200	142275150	18940	18940	18940	18940	0
227	20240912	145100	142275150	18940	18940	18940	18940	0
228	20240912	145000	142275150	18940	18940	18940	18940	0
229	20240912	144900	142275150	18940	18940	18940	18940	0
230	20240912	144800	142275150	18940	18940	18940	18940	0
231	20240912	144700	142275150	18940	18940	18940	18940	0
232	20240912	144600	142275150	18940	18940	18940	18940	0
233	20240912	144500	142275150	18940	18940	18940	18940	5
234	20240912	144400	142180450	18940	18940	18940	18940	0
235	20240912	144300	142180450	18940	18940	18940	18940	0
236	20240912	144200	142180450	18940	18940	18940	18940	0
237	20240912	144100	142180450	18940	18940	18940	18940	0
238	20240912	144000	142180450	18940	18940	18940	18940	1
239	20240912	143900	142161510	18880	18940	18940	18880	6
240	20240912	143800	142048170	18880	18880	18880	18880	0
241	20240912	143700	142048170	18880	18890	18890	18880	6
242	20240912	143600	141934860	18950	18950	18950	18950	0
243	20240912	143500	141934860	18950	18950	18950	18950	0
244	20240912	143400	141934860	18950	18950	18950	18950	0
245	20240912	143300	141934860	18950	18950	18950	18950	0
246	20240912	143200	141934860	18950	18950	18950	18950	0
247	20240912	143100	141934860	18950	18950	18950	18950	0
248	20240912	143000	141934860	18950	18950	18950	18950	0
249	20240912	142900	141934860	18950	18950	18950	18950	0
250	20240912	142800	141934860	18950	18950	18950	18950	0
251	20240912	142700	141934860	18950	18950	18950	18950	0
252	20240912	142600	141934860	18950	18950	18950	18950	0
253	20240912	142500	141934860	18950	18950	18950	18950	0
254	20240912	142400	141934860	18950	18950	18950	18950	0
255	20240912	142300	141934860	18950	18950	18950	18950	0
256	20240912	142200	141934860	18950	18940	18950	18940	22
257	20240912	142100	141518160	18940	18940	18940	18940	0
258	20240912	142000	141518160	18940	18940	18940	18940	0
259	20240912	141900	141518160	18940	18940	18940	18940	0
260	20240912	141800	141518160	18940	18940	18940	18940	0
261	20240912	141700	141518160	18940	18940	18940	18940	0
262	20240912	141600	141518160	18940	18940	18940	18940	0
263	20240912	141500	141518160	18940	18940	18940	18940	0
264	20240912	141400	141518160	18940	18940	18940	18940	0
265	20240912	141300	141518160	18940	18940	18940	18940	5
266	20240912	141200	141423460	18950	18950	18950	18950	0
267	20240912	141100	141423460	18950	18950	18950	18950	0
268	20240912	141000	141423460	18950	18950	18950	18950	0
269	20240912	140900	141423460	18950	18950	18950	18950	0
270	20240912	140800	141423460	18950	18950	18950	18950	0
271	20240912	140700	141423460	18950	18940	18950	18940	55
272	20240912	140600	140381730	18940	18940	18940	18940	1
273	20240912	140500	140362790	18880	18880	18880	18880	10
274	20240912	140400	140173990	18940	18940	18940	18940	0
275	20240912	140300	140173990	18940	18940	18940	18940	0
276	20240912	140200	140173990	18940	18940	18940	18940	0
277	20240912	140100	140173990	18940	18940	18940	18940	0
278	20240912	140000	140173990	18940	18940	18940	18940	0
279	20240912	135900	140173990	18940	18940	18940	18940	7
280	20240912	135800	140041410	18950	18950	18950	18950	0
281	20240912	135700	140041410	18950	18950	18950	18950	0
282	20240912	135600	140041410	18950	18950	18950	18950	0
283	20240912	135500	140041410	18950	18950	18950	18950	0
284	20240912	135400	140041410	18950	18950	18950	18950	0
285	20240912	135300	140041410	18950	18950	18950	18950	0
286	20240912	135200	140041410	18950	18950	18950	18950	0
287	20240912	135100	140041410	18950	18950	18950	18950	0
288	20240912	135000	140041410	18950	18950	18950	18950	42
289	20240912	134900	139245510	18920	18920	18920	18920	2
290	20240912	134800	139207670	18950	18950	18950	18950	0
291	20240912	134700	139207670	18950	18950	18950	18950	0
292	20240912	134600	139207670	18950	18930	18950	18930	4
293	20240912	134500	139131910	18930	18930	18930	18930	0
294	20240912	134400	139131910	18930	18930	18930	18930	0
295	20240912	134300	139131910	18930	18930	18930	18930	0
296	20240912	134200	139131910	18930	18930	18930	18930	14
297	20240912	134100	138866890	18900	18900	18900	18900	0
298	20240912	134000	138866890	18900	18900	18900	18900	0
299	20240912	133900	138866890	18900	18900	18900	18900	0
300	20240912	133800	138866890	18900	18900	18900	18900	0
301	20240912	133700	138866890	18900	18900	18900	18900	0
302	20240912	133600	138866890	18900	18900	18900	18900	0
303	20240912	133500	138866890	18900	18900	18900	18900	3
304	20240912	133400	138810190	18910	18910	18910	18910	0
305	20240912	133300	138810190	18910	18910	18910	18910	0
306	20240912	133200	138810190	18910	18910	18910	18910	0
307	20240912	133100	138810190	18910	18910	18910	18910	0
308	20240912	133000	138810190	18910	18910	18910	18910	0
309	20240912	132900	138810190	18910	18910	18910	18910	38
310	20240912	132800	138091610	18910	18910	18910	18910	0
311	20240912	132700	138091610	18910	18910	18910	18910	0
312	20240912	132600	138091610	18910	18910	18910	18910	5
313	20240912	132500	137997060	18930	18930	18930	18930	0
314	20240912	132400	137997060	18930	18930	18930	18930	0
315	20240912	132300	137997060	18930	18930	18930	18930	41
316	20240912	132200	137220930	18930	18930	18930	18930	0
317	20240912	132100	137220930	18930	18930	18930	18930	0
318	20240912	132000	137220930	18930	18930	18930	18930	4
319	20240912	131900	137145210	18930	18930	18930	18930	27
320	20240912	131800	136634100	18930	18910	18930	18910	29
321	20240912	131700	136085150	18880	18880	18880	18880	0
322	20240912	131600	136085150	18880	18880	18880	18880	1
323	20240912	131500	136066270	18910	18910	18910	18910	4
324	20240912	131400	135990630	18900	18900	18900	18900	0
325	20240912	131300	135990630	18900	18900	18900	18900	0
326	20240912	131200	135990630	18900	18900	18900	18900	0
327	20240912	131100	135990630	18900	18880	18900	18880	595
328	20240912	131000	124745750	18890	18890	18890	18890	0
329	20240912	130900	124745750	18890	18890	18890	18890	0
330	20240912	130800	124745750	18890	18890	18890	18890	0
331	20240912	130700	124745750	18890	18890	18890	18890	2
332	20240912	130600	124707970	18890	18890	18890	18890	3
333	20240912	130500	124651300	18890	18890	18890	18890	3
334	20240912	130400	124594630	18890	18890	18890	18890	2
335	20240912	130300	124556850	18890	18890	18890	18890	0
336	20240912	130200	124556850	18890	18890	18890	18890	0
337	20240912	130100	124556850	18890	18890	18890	18890	3
338	20240912	130000	124500180	18900	18900	18900	18900	0
339	20240912	125900	124500180	18900	18900	18900	18900	0
340	20240912	125800	124500180	18900	18900	18900	18900	0
341	20240912	125700	124500180	18900	18900	18900	18900	0
342	20240912	125600	124500180	18900	18900	18900	18900	0
343	20240912	125500	124500180	18900	18900	18900	18900	0
344	20240912	125400	124500180	18900	18900	18900	18900	0
345	20240912	125300	124500180	18900	18900	18900	18900	0
346	20240912	125200	124500180	18900	18900	18900	18900	130
347	20240912	125100	122043180	18900	18900	18900	18900	0
348	20240912	125000	122043180	18900	18900	18900	18900	0
349	20240912	124900	122043180	18900	18900	18900	18900	0
350	20240912	124800	122043180	18900	18900	18900	18900	5
351	20240912	124700	121948680	18900	18900	18900	18900	0
352	20240912	124600	121948680	18900	18900	18900	18900	289
353	20240912	124500	116486580	18900	18900	18900	18900	3
354	20240912	124400	116429880	18900	18900	18900	18900	0
355	20240912	124300	116429880	18900	18900	18900	18900	0
356	20240912	124200	116429880	18900	18900	18900	18900	0
357	20240912	124100	116429880	18900	18900	18900	18900	0
358	20240912	124000	116429880	18900	18900	18900	18900	0
359	20240912	123900	116429880	18900	18900	18900	18900	0
360	20240912	123800	116429880	18900	18900	18900	18900	0
361	20240912	123700	116429880	18900	18900	18900	18900	24
362	20240912	123600	115976280	18900	18900	18900	18900	0
363	20240912	123500	115976280	18900	18900	18900	18900	0
364	20240912	123400	115976280	18900	18900	18900	18900	0
365	20240912	123300	115976280	18900	18900	18900	18900	0
366	20240912	123200	115976280	18900	18900	18900	18900	0
367	20240912	123100	115976280	18900	18900	18900	18900	0
368	20240912	123000	115976280	18900	18900	18900	18900	25
369	20240912	122900	115503780	18910	18910	18910	18910	0
370	20240912	122800	115503780	18910	18910	18910	18910	0
371	20240912	122700	115503780	18910	18910	18910	18910	0
372	20240912	122600	115503780	18910	18910	18910	18910	0
373	20240912	122500	115503780	18910	18910	18910	18910	0
374	20240912	122400	115503780	18910	18910	18910	18910	0
375	20240912	122300	115503780	18910	18910	18910	18910	0
376	20240912	122200	115503780	18910	18910	18910	18910	0
377	20240912	122100	115503780	18910	18910	18910	18910	0
378	20240912	122000	115503780	18910	18910	18910	18910	0
379	20240912	121900	115503780	18910	18910	18910	18910	0
380	20240912	121800	115503780	18910	18910	18910	18910	0
381	20240912	121700	115503780	18910	18910	18910	18910	0
382	20240912	121600	115503780	18910	18910	18910	18910	0
383	20240912	121500	115503780	18910	18910	18910	18910	1
384	20240912	121400	115484870	18920	18920	18920	18920	0
385	20240912	121300	115484870	18920	18920	18920	18920	20
386	20240912	121200	115106470	18920	18920	18920	18920	0
387	20240912	121100	115106470	18920	18920	18920	18920	0
388	20240912	121000	115106470	18920	18920	18920	18920	16
389	20240912	120900	114803750	18920	18920	18920	18920	21
390	20240912	120800	114406430	18920	18910	18920	18910	10
391	20240912	120700	114217280	18910	18910	18910	18910	0
392	20240912	120600	114217280	18910	18910	18910	18910	0
393	20240912	120500	114217280	18910	18910	18910	18910	0
394	20240912	120400	114217280	18910	18910	18910	18910	0
395	20240912	120300	114217280	18910	18910	18910	18910	0
396	20240912	120200	114217280	18910	18910	18910	18910	0
397	20240912	120100	114217280	18910	18910	18910	18910	0
398	20240912	120000	114217280	18910	18910	18910	18910	5
399	20240912	115900	114122730	18920	18920	18920	18920	0
400	20240912	115800	114122730	18920	18920	18920	18920	0
401	20240912	115700	114122730	18920	18920	18920	18920	0
402	20240912	115600	114122730	18920	18920	18920	18920	0
403	20240912	115500	114122730	18920	18920	18920	18920	1
404	20240912	115400	114103810	18900	18900	18900	18900	10
405	20240912	115300	113914810	18930	18930	18930	18930	0
406	20240912	115200	113914810	18930	18930	18930	18930	0
407	20240912	115100	113914810	18930	18930	18930	18930	0
408	20240912	115000	113914810	18930	18930	18930	18930	0
409	20240912	114900	113914810	18930	18930	18930	18930	10
410	20240912	114800	113725510	18930	18930	18930	18930	10
411	20240912	114700	113536210	18930	18930	18930	18930	20
412	20240912	114600	113157610	18930	18930	18930	18930	0
413	20240912	114500	113157610	18930	18930	18930	18930	0
414	20240912	114400	113157610	18930	18930	18930	18930	0
415	20240912	114300	113157610	18930	18930	18930	18930	0
416	20240912	114200	113157610	18930	18930	18930	18930	0
417	20240912	114100	113157610	18930	18930	18930	18930	0
418	20240912	114000	113157610	18930	18930	18930	18930	0
419	20240912	113900	113157610	18930	18920	18930	18920	68
420	20240912	113800	111871040	18920	18890	18920	18890	568
421	20240912	113700	101135750	18900	18900	18900	18900	0
422	20240912	113600	101135750	18900	18900	18900	18900	0
423	20240912	113500	101135750	18900	18900	18900	18900	0
424	20240912	113400	101135750	18900	18900	18900	18900	0
425	20240912	113300	101135750	18900	18900	18900	18900	0
426	20240912	113200	101135750	18900	18900	18900	18900	9
427	20240912	113100	100965650	18910	18910	18910	18910	0
428	20240912	113000	100965650	18910	18910	18910	18910	0
429	20240912	112900	100965650	18910	18910	18910	18910	0
430	20240912	112800	100965650	18910	18910	18910	18910	0
431	20240912	112700	100965650	18910	18910	18910	18910	0
432	20240912	112600	100965650	18910	18910	18910	18910	0
433	20240912	112500	100965650	18910	18910	18910	18910	0
434	20240912	112400	100965650	18910	18910	18910	18910	0
435	20240912	112300	100965650	18910	18910	18910	18910	0
436	20240912	112200	100965650	18910	18910	18910	18910	0
437	20240912	112100	100965650	18910	18910	18910	18910	2
438	20240912	112000	100927830	18900	18900	18900	18900	0
439	20240912	111900	100927830	18900	18900	18900	18900	0
440	20240912	111800	100927830	18900	18900	18900	18900	0
441	20240912	111700	100927830	18900	18900	18900	18900	10
442	20240912	111600	100738830	18920	18920	18920	18920	2
443	20240912	111500	100700990	18940	18940	18940	18940	0
444	20240912	111400	100700990	18940	18940	18940	18940	0
445	20240912	111300	100700990	18940	18940	18940	18940	0
446	20240912	111200	100700990	18940	18940	18940	18940	0
447	20240912	111100	100700990	18940	18870	18940	18870	174
448	20240912	111000	97417470	18870	18870	18870	18870	0
449	20240912	110900	97417470	18870	18870	18870	18870	0
450	20240912	110800	97417470	18870	18870	18870	18870	1
451	20240912	110700	97398600	18870	18870	18870	18870	8
452	20240912	110600	97247640	18870	18870	18870	18870	0
453	20240912	110500	97247640	18870	18870	18870	18870	38
454	20240912	110400	96530580	18870	18870	18870	18870	0
455	20240912	110300	96530580	18870	18870	18870	18870	0
456	20240912	110200	96530580	18870	18870	18870	18870	0
457	20240912	110100	96530580	18870	18870	18870	18870	0
458	20240912	110000	96530580	18870	18870	18870	18870	0
459	20240912	105900	96530580	18870	18870	18870	18870	0
460	20240912	105800	96530580	18870	18870	18870	18870	0
461	20240912	105700	96530580	18870	18870	18870	18870	0
462	20240912	105600	96530580	18870	18860	18870	18860	33
463	20240912	105500	95907880	18870	18870	18870	18870	0
464	20240912	105400	95907880	18870	18870	18870	18870	1
465	20240912	105300	95889010	18860	18860	18860	18860	0
466	20240912	105200	95889010	18860	18860	18860	18860	0
467	20240912	105100	95889010	18860	18860	18860	18860	12
468	20240912	105000	95662690	18870	18870	18870	18870	0
469	20240912	104900	95662690	18870	18870	18870	18870	0
470	20240912	104800	95662690	18870	18870	18870	18870	0
471	20240912	104700	95662690	18870	18870	18870	18870	0
472	20240912	104600	95662690	18870	18870	18870	18870	0
473	20240912	104500	95662690	18870	18870	18870	18870	0
474	20240912	104400	95662690	18870	18870	18870	18870	0
475	20240912	104300	95662690	18870	18870	18870	18870	0
476	20240912	104200	95662690	18870	18870	18870	18870	0
477	20240912	104100	95662690	18870	18870	18870	18870	0
478	20240912	104000	95662690	18870	18870	18870	18870	0
479	20240912	103900	95662690	18870	18870	18870	18870	0
480	20240912	103800	95662690	18870	18870	18870	18870	0
481	20240912	103700	95662690	18870	18870	18870	18870	0
482	20240912	103600	95662690	18870	18870	18870	18870	0
483	20240912	103500	95662690	18870	18870	18870	18870	0
484	20240912	103400	95662690	18870	18870	18870	18870	0
485	20240912	103300	95662690	18870	18870	18870	18870	3
486	20240912	103200	95606080	18840	18840	18840	18840	405
487	20240912	103100	87975880	18840	18840	18840	18840	4
488	20240912	103000	87900520	18840	18890	18890	18840	606
489	20240912	102900	76463290	18890	18890	18890	18890	0
490	20240912	102800	76463290	18890	18890	18890	18890	289
491	20240912	102700	71004080	18940	18940	18940	18940	0
492	20240912	102600	71004080	18940	18940	18940	18940	0
493	20240912	102500	71004080	18940	18940	18940	18940	0
494	20240912	102400	71004080	18940	18940	18940	18940	0
495	20240912	102300	71004080	18940	18940	18940	18940	0
496	20240912	102200	71004080	18940	18940	18940	18940	0
497	20240912	102100	71004080	18940	18940	18940	18940	0
498	20240912	102000	71004080	18940	18940	18940	18940	1
499	20240912	101900	70985140	18890	18890	18890	18890	0
500	20240912	101800	70985140	18890	18890	18890	18890	1
501	20240912	101700	70966250	18940	18940	18940	18940	0
502	20240912	101600	70966250	18940	18940	18940	18940	1
503	20240912	101500	70947310	18970	18970	18970	18970	2
504	20240912	101400	70909370	18990	18990	18990	18990	0
505	20240912	101300	70909370	18990	18990	18990	18990	0
506	20240912	101200	70909370	18990	18990	18990	18990	0
507	20240912	101100	70909370	18990	18990	18990	18990	0
508	20240912	101000	70909370	18990	18990	18990	18990	0
509	20240912	100900	70909370	18990	18990	18990	18990	0
510	20240912	100800	70909370	18990	18990	18990	18990	0
511	20240912	100700	70909370	18990	18990	18990	18990	0
512	20240912	100600	70909370	18990	18990	18990	18990	0
513	20240912	100500	70909370	18990	18990	18990	18990	32
514	20240912	100400	70301690	18990	18990	18990	18990	0
515	20240912	100300	70301690	18990	18990	18990	18990	0
516	20240912	100200	70301690	18990	18880	18990	18880	307
517	20240912	100100	64504760	18990	18990	18990	18990	0
518	20240912	100000	64504760	18990	18990	18990	18990	0
519	20240912	095900	64504760	18990	18990	18990	18990	35
520	20240912	095800	63840110	18990	18990	18990	18990	0
521	20240912	095700	63840110	18990	18990	19000	18980	505
522	20240912	095600	54250160	18980	18980	18990	18980	543
523	20240912	095500	43938990	18990	18970	18990	18850	34
524	20240912	095400	43294100	18970	18970	18970	18970	1
525	20240912	095300	43275130	18990	18990	18990	18990	0
526	20240912	095200	43275130	18990	18990	18990	18990	0
527	20240912	095100	43275130	18990	18990	18990	18990	0
528	20240912	095000	43275130	18990	18990	18990	18990	0
529	20240912	094900	43275130	18990	18990	18990	18990	0
530	20240912	094800	43275130	18990	18990	18990	18990	1
531	20240912	094700	43256140	19000	19000	19000	19000	0
532	20240912	094600	43256140	19000	18980	19000	18850	83
533	20240912	094500	41681140	19000	19000	19000	19000	0
534	20240912	094400	41681140	19000	19000	19000	19000	0
535	20240912	094300	41681140	19000	19000	19000	19000	1
536	20240912	094200	41662140	19030	19030	19030	19030	0
537	20240912	094100	41662140	19030	19030	19030	19030	0
538	20240912	094000	41662140	19030	18870	19040	18870	54
539	20240912	093900	40642660	19050	18900	19050	18870	33
540	20240912	093800	40019310	19060	19060	19060	19060	0
541	20240912	093700	40019310	19060	19050	19070	19050	75
542	20240912	093600	38589670	19070	19050	19070	19050	21
543	20240912	093500	38189500	19070	18870	19090	18870	345
544	20240912	093400	31632720	18870	18870	18870	18870	0
545	20240912	093300	31632720	18870	18880	18880	18870	16
546	20240912	093200	31330700	18980	18980	18980	18980	20
547	20240912	093100	30951100	19030	19030	19030	19030	0
548	20240912	093000	30951100	19030	18940	19030	18900	39
549	20240912	092900	30212650	19100	19090	19110	18870	56
550	20240912	092800	29146160	18930	18960	19100	18930	93
551	20240912	092700	27377820	18960	18960	18960	18870	47
552	20240912	092600	26486820	18960	18830	19220	18810	99
553	20240912	092500	24610620	18830	18780	18920	18780	513
554	20240912	092400	14934140	18780	18780	18780	18780	1
555	20240912	092300	14915360	18780	18780	18780	18780	30
556	20240912	092200	14351960	18780	18780	18780	18780	0
557	20240912	092100	14351960	18780	18780	18780	18780	0
558	20240912	092000	14351960	18780	18780	18780	18780	24
559	20240912	091900	13901240	18780	18780	18780	18780	0
560	20240912	091800	13901240	18780	18780	18780	18780	2
561	20240912	091700	13863680	18780	18780	18780	18780	10
562	20240912	091600	13675880	18780	18780	18780	18780	0
563	20240912	091500	13675880	18780	18780	18780	18780	0
564	20240912	091400	13675880	18780	18780	18780	18780	30
565	20240912	091300	13112480	18780	18750	18780	18750	398
566	20240912	091200	5649890	18740	18740	18740	18740	43
567	20240912	091100	4844070	18740	18740	18740	18740	0
568	20240912	091000	4844070	18740	18730	18740	18730	6
569	20240912	090900	4731640	18740	18740	18740	18740	0
570	20240912	090800	4731640	18740	18740	18740	18740	12
571	20240912	090700	4506760	18740	18700	18740	18700	13
572	20240912	090600	4263620	18700	18700	18700	18700	4
573	20240912	090500	4188820	18700	18700	18700	18700	15
574	20240912	090400	3908320	18700	18700	18700	18700	100
575	20240912	090300	2038320	18700	18700	18700	18700	90
576	20240912	090200	355320	18740	18740	18740	18740	0
577	20240912	090100	355320	18740	18740	18740	18740	1
578	20240912	090000	336580	18750	18690	18750	18690	18