KissMeData/002320/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183600	238168080	19090	19090	19090	19090	269
3	20240911	183500	238168080	19090	19090	19090	19090	0
4	20240911	183400	238168080	19090	19090	19090	19090	0
5	20240911	183300	238168080	19090	19090	19090	19090	0
6	20240911	183200	238168080	19090	19090	19090	19090	0
7	20240911	183100	238168080	19090	19090	19090	19090	0
8	20240911	183000	238168080	19090	19090	19090	19090	0
9	20240911	182900	238168080	19090	19090	19090	19090	0
10	20240911	182800	238168080	19090	19090	19090	19090	0
11	20240911	182700	238168080	19090	19090	19090	19090	0
12	20240911	182600	238168080	19090	19090	19090	19090	0
13	20240911	182500	238168080	19090	19090	19090	19090	0
14	20240911	182400	238168080	19090	19090	19090	19090	0
15	20240911	182300	238168080	19090	19090	19090	19090	0
16	20240911	182200	238168080	19090	19090	19090	19090	0
17	20240911	182100	238168080	19090	19090	19090	19090	0
18	20240911	182000	238168080	19090	19090	19090	19090	0
19	20240911	181900	238168080	19090	19090	19090	19090	0
20	20240911	181800	238168080	19090	19090	19090	19090	0
21	20240911	181700	238168080	19090	19090	19090	19090	0
22	20240911	181600	238168080	19090	19090	19090	19090	0
23	20240911	181500	238168080	19090	19090	19090	19090	0
24	20240911	181400	238168080	19090	19090	19090	19090	0
25	20240911	181300	238168080	19090	19090	19090	19090	0
26	20240911	181200	238168080	19090	19090	19090	19090	0
27	20240911	181100	238168080	19090	19090	19090	19090	0
28	20240911	181000	238168080	19090	19090	19090	19090	0
29	20240911	180900	238168080	19090	19090	19090	19090	0
30	20240911	180800	238168080	19090	19090	19090	19090	0
31	20240911	180700	238168080	19090	19090	19090	19090	0
32	20240911	180600	238168080	19090	19090	19090	19090	269
33	20240911	180500	238168080	19090	19090	19090	19090	0
34	20240911	180400	238168080	19090	19090	19090	19090	0
35	20240911	180300	238168080	19090	19090	19090	19090	0
36	20240911	180200	238168080	19090	19090	19090	19090	0
37	20240911	180100	238168080	19090	19090	19090	19090	0
38	20240911	180000	238168080	19090	19090	19090	19090	0
39	20240911	175900	238168080	19090	19090	19090	19090	0
40	20240911	175800	238168080	19090	19090	19090	19090	0
41	20240911	175700	238168080	19090	19090	19090	19090	0
42	20240911	175600	238168080	19090	19090	19090	19090	0
43	20240911	175500	238168080	19090	19090	19090	19090	0
44	20240911	175400	238168080	19090	19090	19090	19090	0
45	20240911	175300	238168080	19090	19090	19090	19090	0
46	20240911	175200	238168080	19090	19090	19090	19090	0
47	20240911	175100	238168080	19090	19090	19090	19090	0
48	20240911	175000	238168080	19090	19090	19090	19090	0
49	20240911	174900	238168080	19090	19090	19090	19090	0
50	20240911	174800	238168080	19090	19090	19090	19090	0
51	20240911	174700	238168080	19090	19090	19090	19090	0
52	20240911	174600	238168080	19090	19090	19090	19090	0
53	20240911	174500	238168080	19090	19090	19090	19090	0
54	20240911	174400	238168080	19090	19090	19090	19090	0
55	20240911	174300	238168080	19090	19090	19090	19090	0
56	20240911	174200	238168080	19090	19090	19090	19090	0
57	20240911	174100	238168080	19090	19090	19090	19090	0
58	20240911	174000	238168080	19090	19090	19090	19090	0
59	20240911	173900	238168080	19090	19090	19090	19090	0
60	20240911	173800	238168080	19090	19090	19090	19090	0
61	20240911	173700	238168080	19090	19090	19090	19090	0
62	20240911	173600	238168080	19090	19090	19090	19090	269
63	20240911	173500	238168080	19090	19090	19090	19090	0
64	20240911	173400	238168080	19090	19090	19090	19090	0
65	20240911	173300	238168080	19090	19090	19090	19090	0
66	20240911	173200	238168080	19090	19090	19090	19090	0
67	20240911	173100	238168080	19090	19090	19090	19090	0
68	20240911	173000	238168080	19090	19090	19090	19090	0
69	20240911	172900	238168080	19090	19090	19090	19090	0
70	20240911	172800	238168080	19090	19090	19090	19090	0
71	20240911	172700	238168080	19090	19090	19090	19090	0
72	20240911	172600	238168080	19090	19090	19090	19090	0
73	20240911	172500	238168080	19090	19090	19090	19090	0
74	20240911	172400	238168080	19090	19090	19090	19090	0
75	20240911	172300	238168080	19090	19090	19090	19090	0
76	20240911	172200	238168080	19090	19090	19090	19090	0
77	20240911	172100	238168080	19090	19090	19090	19090	0
78	20240911	172000	238168080	19090	19090	19090	19090	0
79	20240911	171900	238168080	19090	19090	19090	19090	0
80	20240911	171800	238168080	19090	19090	19090	19090	0
81	20240911	171700	238168080	19090	19090	19090	19090	0
82	20240911	171600	238168080	19090	19090	19090	19090	0
83	20240911	171500	238168080	19090	19090	19090	19090	0
84	20240911	171400	238168080	19090	19090	19090	19090	0
85	20240911	171300	238168080	19090	19090	19090	19090	0
86	20240911	171200	238168080	19090	19090	19090	19090	0
87	20240911	171100	238168080	19090	19090	19090	19090	0
88	20240911	171000	238168080	19090	19090	19090	19090	0
89	20240911	170900	238168080	19090	19090	19090	19090	0
90	20240911	170800	238168080	19090	19090	19090	19090	0
91	20240911	170700	238168080	19090	19090	19090	19090	0
92	20240911	170600	238168080	19090	19090	19090	19090	269
93	20240911	170500	238168080	19090	19090	19090	19090	0
94	20240911	170400	238168080	19090	19090	19090	19090	0
95	20240911	170300	238168080	19090	19090	19090	19090	0
96	20240911	170200	238168080	19090	19090	19090	19090	0
97	20240911	170100	238168080	19090	19090	19090	19090	0
98	20240911	170000	238168080	19090	19090	19090	19090	0
99	20240911	165900	238168080	19090	19090	19090	19090	0
100	20240911	165800	238168080	19090	19090	19090	19090	0
101	20240911	165700	238168080	19090	19090	19090	19090	0
102	20240911	165600	238168080	19090	19090	19090	19090	0
103	20240911	165500	238168080	19090	19090	19090	19090	0
104	20240911	165400	238168080	19090	19090	19090	19090	0
105	20240911	165300	238168080	19090	19090	19090	19090	0
106	20240911	165200	238168080	19090	19090	19090	19090	0
107	20240911	165100	238168080	19090	19090	19090	19090	0
108	20240911	165000	238168080	19090	19090	19090	19090	0
109	20240911	164900	238168080	19090	19090	19090	19090	0
110	20240911	164800	238168080	19090	19090	19090	19090	0
111	20240911	164700	238168080	19090	19090	19090	19090	0
112	20240911	164600	238168080	19090	19090	19090	19090	0
113	20240911	164500	238168080	19090	19090	19090	19090	0
114	20240911	164400	238168080	19090	19090	19090	19090	0
115	20240911	164300	238168080	19090	19090	19090	19090	0
116	20240911	164200	238168080	19090	19090	19090	19090	0
117	20240911	164100	238168080	19090	19090	19090	19090	0
118	20240911	164000	238168080	19090	19090	19090	19090	0
119	20240911	163900	238168080	19090	19090	19090	19090	0
120	20240911	163800	238168080	19090	19090	19090	19090	0
121	20240911	163700	238168080	19090	19090	19090	19090	0
122	20240911	163600	238168080	19090	19090	19090	19090	269
123	20240911	163500	238168080	19090	19090	19090	19090	0
124	20240911	163400	238168080	19090	19090	19090	19090	0
125	20240911	163300	238168080	19090	19090	19090	19090	0
126	20240911	163200	238168080	19090	19090	19090	19090	0
127	20240911	163100	238168080	19090	19090	19090	19090	0
128	20240911	163000	238168080	19090	19090	19090	19090	0
129	20240911	162900	238168080	19090	19090	19090	19090	0
130	20240911	162800	238168080	19090	19090	19090	19090	0
131	20240911	162700	238168080	19090	19090	19090	19090	0
132	20240911	162600	238168080	19090	19090	19090	19090	0
133	20240911	162500	238168080	19090	19090	19090	19090	0
134	20240911	162400	238168080	19090	19090	19090	19090	0
135	20240911	162300	238168080	19090	19090	19090	19090	0
136	20240911	162200	238168080	19090	19090	19090	19090	0
137	20240911	162100	238168080	19090	19090	19090	19090	0
138	20240911	162000	238168080	19090	19090	19090	19090	0
139	20240911	161900	238168080	19090	19090	19090	19090	0
140	20240911	161800	238168080	19090	19090	19090	19090	0
141	20240911	161700	238168080	19090	19090	19090	19090	0
142	20240911	161600	238168080	19090	19090	19090	19090	0
143	20240911	161500	238168080	19090	19090	19090	19090	0
144	20240911	161400	238168080	19090	19090	19090	19090	0
145	20240911	161300	238168080	19090	19090	19090	19090	0
146	20240911	161200	238168080	19090	19090	19090	19090	0
147	20240911	161100	238168080	19090	19090	19090	19090	0
148	20240911	161000	238168080	19090	19090	19090	19090	0
149	20240911	160900	238168080	19090	19090	19090	19090	0
150	20240911	160800	238168080	19090	19090	19090	19090	0
151	20240911	160700	238168080	19090	19090	19090	19090	0
152	20240911	160600	238168080	19090	19090	19090	19090	269
153	20240911	160500	238168080	19090	19090	19090	19090	0
154	20240911	160400	238168080	19090	19090	19090	19090	0
155	20240911	160300	238168080	19090	19090	19090	19090	0
156	20240911	160200	238168080	19090	19090	19090	19090	0
157	20240911	160100	238168080	19090	19090	19090	19090	0
158	20240911	160000	238168080	19090	19090	19090	19090	0
159	20240911	155900	238168080	19090	19090	19090	19090	0
160	20240911	155800	238168080	19090	19090	19090	19090	0
161	20240911	155700	238168080	19090	19090	19090	19090	0
162	20240911	155600	238168080	19090	19090	19090	19090	0
163	20240911	155500	238168080	19090	19090	19090	19090	0
164	20240911	155400	238168080	19090	19090	19090	19090	0
165	20240911	155300	238168080	19090	19090	19090	19090	0
166	20240911	155200	238168080	19090	19090	19090	19090	0
167	20240911	155100	238168080	19090	19090	19090	19090	0
168	20240911	155000	238168080	19090	19090	19090	19090	0
169	20240911	154900	238168080	19090	19090	19090	19090	0
170	20240911	154800	238168080	19090	19090	19090	19090	0
171	20240911	154700	238168080	19090	19090	19090	19090	0
172	20240911	154600	238168080	19090	19090	19090	19090	0
173	20240911	154500	238168080	19090	19090	19090	19090	0
174	20240911	154400	238168080	19090	19090	19090	19090	0
175	20240911	154300	238168080	19090	19090	19090	19090	0
176	20240911	154200	238168080	19090	19090	19090	19090	0
177	20240911	154100	238168080	19090	19090	19090	19090	0
178	20240911	154000	238168080	19090	19090	19090	19090	0
179	20240911	153900	238168080	19090	19090	19090	19090	0
180	20240911	153800	238168080	19090	19090	19090	19090	0
181	20240911	153700	238168080	19090	19090	19090	19090	0
182	20240911	153600	238168080	19090	19090	19090	19090	269
183	20240911	153500	238168080	19090	19090	19090	19090	0
184	20240911	153400	238168080	19090	19090	19090	19090	0
185	20240911	153300	238168080	19090	19090	19090	19090	0
186	20240911	153200	238168080	19090	19090	19090	19090	0
187	20240911	153100	238168080	19090	19090	19090	19090	0
188	20240911	153000	238168080	19090	19090	19090	19090	269
189	20240911	152900	233032870	19110	19110	19110	19110	0
190	20240911	152800	233032870	19110	19110	19110	19110	0
191	20240911	152700	233032870	19110	19110	19110	19110	0
192	20240911	152600	233032870	19110	19110	19110	19110	0
193	20240911	152500	233032870	19110	19110	19110	19110	0
194	20240911	152400	233032870	19110	19110	19110	19110	0
195	20240911	152300	233032870	19110	19110	19110	19110	0
196	20240911	152200	233032870	19110	19110	19110	19110	0
197	20240911	152100	233032870	19110	19110	19110	19110	0
198	20240911	152000	233032870	19110	19110	19110	19110	0
199	20240911	151900	233032870	19110	19120	19140	19110	44
200	20240911	151800	232191570	19140	19120	19140	19120	73
201	20240911	151700	230795710	19150	19150	19150	19150	0
202	20240911	151600	230795710	19150	19150	19150	19150	0
203	20240911	151500	230795710	19150	19150	19150	19150	0
204	20240911	151400	230795710	19150	19150	19150	19150	0
205	20240911	151300	230795710	19150	19150	19150	19150	0
206	20240911	151200	230795710	19150	19150	19150	19150	0
207	20240911	151100	230795710	19150	19150	19150	19150	0
208	20240911	151000	230795710	19150	19140	19150	19120	116
209	20240911	150900	228576840	19150	19150	19150	19150	0
210	20240911	150800	228576840	19150	19150	19150	19150	0
211	20240911	150700	228576840	19150	19150	19150	19150	0
212	20240911	150600	228576840	19150	19150	19150	19150	0
213	20240911	150500	228576840	19150	19150	19150	19150	0
214	20240911	150400	228576840	19150	19150	19150	19150	0
215	20240911	150300	228576840	19150	19150	19150	19150	0
216	20240911	150200	228576840	19150	19150	19150	19150	0
217	20240911	150100	228576840	19150	19150	19150	19150	5
218	20240911	150000	228481090	19150	19150	19150	19150	1
219	20240911	145900	228461940	19140	19140	19140	19140	0
220	20240911	145800	228461940	19140	19140	19140	19140	0
221	20240911	145700	228461940	19140	19140	19140	19130	74
222	20240911	145600	227046280	19120	19120	19120	19120	2
223	20240911	145500	227008040	19160	19160	19160	19160	0
224	20240911	145400	227008040	19160	19140	19160	19140	18
225	20240911	145300	226663220	19130	19130	19130	19130	0
226	20240911	145200	226663220	19130	19150	19150	19130	267
227	20240911	145100	221554820	19150	19150	19150	19150	0
228	20240911	145000	221554820	19150	19150	19150	19150	17
229	20240911	144900	221229270	19150	19150	19150	19150	5
230	20240911	144800	221133520	19150	19150	19150	19150	4
231	20240911	144700	221056920	19150	19140	19170	19140	19
232	20240911	144600	220692990	19140	19140	19150	19140	179
233	20240911	144500	217265210	19140	19130	19140	19120	57
234	20240911	144400	216174670	19140	19140	19140	19140	0
235	20240911	144300	216174670	19140	19140	19140	19140	0
236	20240911	144200	216174670	19140	19140	19140	19140	0
237	20240911	144100	216174670	19140	19140	19140	19140	0
238	20240911	144000	216174670	19140	19140	19140	19140	0
239	20240911	143900	216174670	19140	19140	19140	19140	0
240	20240911	143800	216174670	19140	19140	19140	19140	0
241	20240911	143700	216174670	19140	19140	19140	19140	0
242	20240911	143600	216174670	19140	19140	19140	19140	0
243	20240911	143500	216174670	19140	19140	19140	19140	0
244	20240911	143400	216174670	19140	19140	19140	19140	0
245	20240911	143300	216174670	19140	19140	19140	19140	0
246	20240911	143200	216174670	19140	19140	19140	19140	6
247	20240911	143100	216059830	19130	19130	19130	19130	0
248	20240911	143000	216059830	19130	19130	19130	19130	6
249	20240911	142900	215945050	19140	19150	19150	19140	105
250	20240911	142800	213934310	19150	19150	19150	19150	1
251	20240911	142700	213915160	19170	19170	19170	19170	0
252	20240911	142600	213915160	19170	19170	19170	19170	1
253	20240911	142500	213895990	19150	19150	19150	19150	0
254	20240911	142400	213895990	19150	19150	19150	19150	0
255	20240911	142300	213895990	19150	19150	19150	19150	5
256	20240911	142200	213800240	19170	19200	19200	19170	51
257	20240911	142100	212821340	19200	19200	19200	19200	5
258	20240911	142000	212725340	19240	19240	19240	19240	0
259	20240911	141900	212725340	19240	19240	19240	19240	0
260	20240911	141800	212725340	19240	19240	19240	19240	0
261	20240911	141700	212725340	19240	19240	19240	19240	0
262	20240911	141600	212725340	19240	19240	19240	19240	0
263	20240911	141500	212725340	19240	19240	19240	19240	182
264	20240911	141400	209223660	19250	19250	19250	19250	55
265	20240911	141300	208164910	19260	19260	19260	19260	0
266	20240911	141200	208164910	19260	19260	19260	19260	0
267	20240911	141100	208164910	19260	19260	19260	19260	0
268	20240911	141000	208164910	19260	19260	19260	19260	0
269	20240911	140900	208164910	19260	19260	19260	19260	0
270	20240911	140800	208164910	19260	19260	19260	19260	62
271	20240911	140700	206970790	19280	19280	19280	19280	0
272	20240911	140600	206970790	19280	19280	19280	19280	1
273	20240911	140500	206951510	19270	19270	19270	19270	0
274	20240911	140400	206951510	19270	19270	19270	19270	0
275	20240911	140300	206951510	19270	19270	19270	19270	0
276	20240911	140200	206951510	19270	19270	19270	19270	0
277	20240911	140100	206951510	19270	19270	19270	19270	100
278	20240911	140000	205024510	19290	19290	19290	19290	0
279	20240911	135900	205024510	19290	19290	19290	19290	0
280	20240911	135800	205024510	19290	19290	19290	19290	0
281	20240911	135700	205024510	19290	19290	19290	19290	0
282	20240911	135600	205024510	19290	19290	19290	19290	0
283	20240911	135500	205024510	19290	19290	19290	19290	0
284	20240911	135400	205024510	19290	19290	19290	19290	0
285	20240911	135300	205024510	19290	19290	19290	19290	0
286	20240911	135200	205024510	19290	19290	19290	19290	0
287	20240911	135100	205024510	19290	19280	19290	19280	9
288	20240911	135000	204850920	19270	19270	19270	19270	0
289	20240911	134900	204850920	19270	19270	19270	19270	0
290	20240911	134800	204850920	19270	19270	19270	19270	0
291	20240911	134700	204850920	19270	19270	19270	19270	100
292	20240911	134600	202923920	19270	19270	19270	19270	0
293	20240911	134500	202923920	19270	19270	19270	19270	3
294	20240911	134400	202866110	19270	19270	19270	19270	0
295	20240911	134300	202866110	19270	19270	19270	19270	0
296	20240911	134200	202866110	19270	19270	19270	19270	0
297	20240911	134100	202866110	19270	19270	19270	19270	0
298	20240911	134000	202866110	19270	19270	19270	19270	0
299	20240911	133900	202866110	19270	19270	19270	19270	0
300	20240911	133800	202866110	19270	19270	19270	19270	0
301	20240911	133700	202866110	19270	19270	19270	19270	0
302	20240911	133600	202866110	19270	19270	19270	19270	0
303	20240911	133500	202866110	19270	19270	19270	19270	0
304	20240911	133400	202866110	19270	19270	19270	19270	0
305	20240911	133300	202866110	19270	19270	19270	19270	50
306	20240911	133200	201902610	19290	19290	19290	19290	0
307	20240911	133100	201902610	19290	19290	19290	19290	0
308	20240911	133000	201902610	19290	19290	19290	19290	0
309	20240911	132900	201902610	19290	19290	19290	19290	0
310	20240911	132800	201902610	19290	19290	19290	19290	0
311	20240911	132700	201902610	19290	19290	19290	19290	0
312	20240911	132600	201902610	19290	19290	19290	19290	6
313	20240911	132500	201786870	19270	19270	19270	19270	40
314	20240911	132400	201016070	19270	19270	19270	19270	15
315	20240911	132300	200727020	19270	19270	19270	19270	5
316	20240911	132200	200630670	19270	19270	19270	19270	0
317	20240911	132100	200630670	19270	19270	19270	19270	0
318	20240911	132000	200630670	19270	19270	19270	19270	0
319	20240911	131900	200630670	19270	19270	19270	19270	0
320	20240911	131800	200630670	19270	19270	19270	19270	0
321	20240911	131700	200630670	19270	19270	19270	19270	2
322	20240911	131600	200592130	19270	19270	19270	19270	1
323	20240911	131500	200572860	19270	19270	19270	19270	0
324	20240911	131400	200572860	19270	19270	19270	19270	0
325	20240911	131300	200572860	19270	19270	19270	19270	0
326	20240911	131200	200572860	19270	19270	19270	19270	0
327	20240911	131100	200572860	19270	19270	19270	19270	0
328	20240911	131000	200572860	19270	19270	19270	19270	0
329	20240911	130900	200572860	19270	19270	19270	19270	0
330	20240911	130800	200572860	19270	19270	19270	19270	80
331	20240911	130700	199031260	19270	19270	19270	19270	1
332	20240911	130600	199011990	19280	19280	19280	19280	0
333	20240911	130500	199011990	19280	19280	19280	19280	0
334	20240911	130400	199011990	19280	19280	19280	19280	0
335	20240911	130300	199011990	19280	19280	19280	19280	30
336	20240911	130200	198433590	19280	19280	19280	19280	0
337	20240911	130100	198433590	19280	19280	19280	19280	0
338	20240911	130000	198433590	19280	19280	19280	19280	0
339	20240911	125900	198433590	19280	19280	19280	19280	0
340	20240911	125800	198433590	19280	19280	19280	19280	0
341	20240911	125700	198433590	19280	19280	19280	19280	1
342	20240911	125600	198414310	19280	19280	19280	19280	3
343	20240911	125500	198356470	19290	19290	19290	19290	1
344	20240911	125400	198337180	19270	19280	19280	19270	351
345	20240911	125300	191570460	19290	19290	19290	19290	56
346	20240911	125200	190490220	19310	19310	19310	19310	51
347	20240911	125100	189505410	19310	19310	19310	19310	0
348	20240911	125000	189505410	19310	19310	19310	19310	0
349	20240911	124900	189505410	19310	19310	19310	19310	0
350	20240911	124800	189505410	19310	19310	19310	19310	0
351	20240911	124700	189505410	19310	19310	19310	19310	0
352	20240911	124600	189505410	19310	19310	19310	19310	0
353	20240911	124500	189505410	19310	19310	19310	19310	0
354	20240911	124400	189505410	19310	19310	19310	19310	0
355	20240911	124300	189505410	19310	19310	19310	19310	0
356	20240911	124200	189505410	19310	19310	19310	19310	0
357	20240911	124100	189505410	19310	19310	19310	19310	34
358	20240911	124000	188848870	19300	19300	19300	19300	0
359	20240911	123900	188848870	19300	19300	19300	19300	0
360	20240911	123800	188848870	19300	19300	19300	19300	0
361	20240911	123700	188848870	19300	19300	19300	19300	0
362	20240911	123600	188848870	19300	19300	19300	19300	0
363	20240911	123500	188848870	19300	19300	19300	19300	0
364	20240911	123400	188848870	19300	19300	19300	19300	0
365	20240911	123300	188848870	19300	19280	19300	19280	23
366	20240911	123200	188405190	19260	19260	19260	19260	0
367	20240911	123100	188405190	19260	19260	19260	19260	0
368	20240911	123000	188405190	19260	19260	19260	19260	0
369	20240911	122900	188405190	19260	19270	19270	19260	298
370	20240911	122800	182662790	19270	19270	19270	19270	0
371	20240911	122700	182662790	19270	19270	19270	19270	0
372	20240911	122600	182662790	19270	19270	19270	19270	0
373	20240911	122500	182662790	19270	19270	19270	19270	0
374	20240911	122400	182662790	19270	19270	19270	19270	0
375	20240911	122300	182662790	19270	19270	19270	19270	0
376	20240911	122200	182662790	19270	19270	19270	19270	0
377	20240911	122100	182662790	19270	19290	19290	19270	281
378	20240911	122000	177247900	19290	19290	19290	19290	1
379	20240911	121900	177228610	19290	19290	19290	19290	1
380	20240911	121800	177209320	19290	19290	19290	19290	1
381	20240911	121700	177190030	19290	19290	19400	19290	904
382	20240911	121600	159703060	19290	19290	19290	19290	1
383	20240911	121500	159683770	19290	19290	19290	19290	1
384	20240911	121400	159664480	19290	19290	19290	19290	2
385	20240911	121300	159625900	19300	19300	19300	19300	0
386	20240911	121200	159625900	19300	19290	19300	19290	8
387	20240911	121100	159471510	19300	19300	19300	19300	0
388	20240911	121000	159471510	19300	19300	19300	19300	0
389	20240911	120900	159471510	19300	19300	19300	19300	0
390	20240911	120800	159471510	19300	19300	19300	19300	0
391	20240911	120700	159471510	19300	19300	19300	19300	0
392	20240911	120600	159471510	19300	19300	19300	19300	0
393	20240911	120500	159471510	19300	19290	19300	19290	143
394	20240911	120400	156711740	19290	19290	19290	19290	1
395	20240911	120300	156692450	19290	19290	19290	19290	1
396	20240911	120200	156673160	19290	19290	19290	19290	2
397	20240911	120100	156634580	19290	19290	19290	19290	1
398	20240911	120000	156615290	19290	19290	19290	19290	0
399	20240911	115900	156615290	19290	19290	19290	19290	2
400	20240911	115800	156576710	19290	19290	19290	19290	1
401	20240911	115700	156557420	19290	19290	19290	19290	1
402	20240911	115600	156538130	19290	19290	19290	19290	1
403	20240911	115500	156518840	19290	19270	19290	19270	2
404	20240911	115400	156480280	19270	19270	19270	19270	0
405	20240911	115300	156480280	19270	19270	19270	19270	0
406	20240911	115200	156480280	19270	19270	19270	19270	1
407	20240911	115100	156461010	19270	19270	19270	19270	9
408	20240911	115000	156287580	19310	19310	19310	19310	0
409	20240911	114900	156287580	19310	19310	19310	19310	0
410	20240911	114800	156287580	19310	19310	19310	19310	0
411	20240911	114700	156287580	19310	19310	19310	19310	0
412	20240911	114600	156287580	19310	19310	19310	19310	0
413	20240911	114500	156287580	19310	19290	19310	19290	2
414	20240911	114400	156248980	19290	19290	19290	19290	0
415	20240911	114300	156248980	19290	19290	19290	19290	1
416	20240911	114200	156229690	19270	19270	19270	19270	0
417	20240911	114100	156229690	19270	19270	19270	19270	0
418	20240911	114000	156229690	19270	19270	19270	19270	0
419	20240911	113900	156229690	19270	19270	19270	19270	0
420	20240911	113800	156229690	19270	19270	19270	19270	0
421	20240911	113700	156229690	19270	19270	19270	19270	0
422	20240911	113600	156229690	19270	19270	19270	19270	0
423	20240911	113500	156229690	19270	19270	19270	19270	0
424	20240911	113400	156229690	19270	19270	19270	19270	0
425	20240911	113300	156229690	19270	19270	19270	19270	10
426	20240911	113200	156036990	19280	19280	19280	19280	20
427	20240911	113100	155651390	19270	19270	19270	19270	0
428	20240911	113000	155651390	19270	19270	19270	19270	0
429	20240911	112900	155651390	19270	19270	19270	19270	0
430	20240911	112800	155651390	19270	19270	19270	19270	0
431	20240911	112700	155651390	19270	19270	19270	19270	0
432	20240911	112600	155651390	19270	19270	19270	19270	0
433	20240911	112500	155651390	19270	19270	19270	19270	0
434	20240911	112400	155651390	19270	19290	19290	19270	252
435	20240911	112300	150792090	19380	19380	19380	19380	0
436	20240911	112200	150792090	19380	19380	19380	19380	7
437	20240911	112100	150656430	19300	19270	19300	19270	125
438	20240911	112000	148244160	19270	19270	19270	19270	5
439	20240911	111900	148147810	19270	19270	19270	19270	0
440	20240911	111800	148147810	19270	19270	19270	19270	0
441	20240911	111700	148147810	19270	19270	19270	19270	0
442	20240911	111600	148147810	19270	19270	19270	19270	0
443	20240911	111500	148147810	19270	19270	19270	19270	1
444	20240911	111400	148128540	19270	19270	19270	19270	0
445	20240911	111300	148128540	19270	19270	19270	19270	2
446	20240911	111200	148090000	19250	19250	19250	19250	0
447	20240911	111100	148090000	19250	19250	19250	19250	30
448	20240911	111000	147512500	19250	19250	19250	19250	2
449	20240911	110900	147474000	19250	19250	19250	19250	0
450	20240911	110800	147474000	19250	19250	19250	19250	1
451	20240911	110700	147454750	19260	19260	19260	19260	1
452	20240911	110600	147435490	19260	19260	19260	19260	3
453	20240911	110500	147377710	19250	19250	19250	19250	0
454	20240911	110400	147377710	19250	19250	19250	19250	0
455	20240911	110300	147377710	19250	19250	19250	19250	0
456	20240911	110200	147377710	19250	19250	19250	19250	29
457	20240911	110100	146819460	19260	19260	19260	19260	0
458	20240911	110000	146819460	19260	19260	19260	19260	0
459	20240911	105900	146819460	19260	19260	19260	19260	0
460	20240911	105800	146819460	19260	19260	19260	19260	0
461	20240911	105700	146819460	19260	19260	19260	19260	50
462	20240911	105600	145856460	19260	19260	19260	19260	0
463	20240911	105500	145856460	19260	19260	19260	19260	21
464	20240911	105400	145452000	19260	19260	19260	19260	40
465	20240911	105300	144681600	19260	19260	19260	19260	1
466	20240911	105200	144662340	19260	19260	19260	19260	0
467	20240911	105100	144662340	19260	19260	19260	19260	39
468	20240911	105000	143911200	19280	19280	19280	19280	82
469	20240911	104900	142330240	19280	19280	19280	19280	0
470	20240911	104800	142330240	19280	19280	19280	19280	0
471	20240911	104700	142330240	19280	19280	19280	19280	0
472	20240911	104600	142330240	19280	19280	19280	19280	2
473	20240911	104500	142291680	19240	19240	19240	19240	0
474	20240911	104400	142291680	19240	19240	19240	19240	0
475	20240911	104300	142291680	19240	19220	19240	19220	225
476	20240911	104200	137964940	19200	19200	19230	19200	301
477	20240911	104100	132179090	19210	19210	19210	19210	1
478	20240911	104000	132159880	19200	19200	19200	19200	0
479	20240911	103900	132159880	19200	19200	19200	19200	132
480	20240911	103800	129625480	19230	19250	19250	19230	250
481	20240911	103700	124815800	19280	19280	19280	19280	0
482	20240911	103600	124815800	19280	19280	19280	19280	0
483	20240911	103500	124815800	19280	19280	19280	19280	0
484	20240911	103400	124815800	19280	19280	19280	19280	222
485	20240911	103300	120535640	19330	19340	19360	19280	471
486	20240911	103200	111436820	19390	19340	19390	19340	117
487	20240911	103100	109170770	19350	19320	19350	19320	378
488	20240911	103000	101862920	19330	19310	19330	19310	23
489	20240911	102900	101418500	19290	19270	19310	19260	739
490	20240911	102800	87153970	19290	19290	19290	19290	0
491	20240911	102700	87153970	19290	19250	19290	19250	833
492	20240911	102600	71103880	19240	19240	19240	19240	18
493	20240911	102500	70757560	19240	19220	19240	19220	10
494	20240911	102400	70565200	19250	19250	19250	19250	0
495	20240911	102300	70565200	19250	19230	19250	19230	600
496	20240911	102200	59019960	19210	19210	19210	19210	120
497	20240911	102100	56714760	19210	19170	19230	19170	1156
498	20240911	102000	34518540	19170	19150	19170	19150	22
499	20240911	101900	34097200	19150	19150	19150	19150	0
500	20240911	101800	34097200	19150	19150	19150	19150	0
501	20240911	101700	34097200	19150	19150	19150	19150	0
502	20240911	101600	34097200	19150	19150	19150	19150	0
503	20240911	101500	34097200	19150	19150	19150	19150	56
504	20240911	101400	33024800	19150	19150	19150	19150	12
505	20240911	101300	32795000	19150	19150	19150	19150	0
506	20240911	101200	32795000	19150	19150	19150	19150	100
507	20240911	101100	30880000	19150	19150	19150	19150	100
508	20240911	101000	28965000	19160	19160	19160	19160	0
509	20240911	100900	28965000	19160	19160	19170	19160	62
510	20240911	100800	27776490	19160	19160	19160	19160	6
511	20240911	100700	27661530	19160	19160	19160	19160	0
512	20240911	100600	27661530	19160	19160	19160	19160	0
513	20240911	100500	27661530	19160	19160	19160	19160	0
514	20240911	100400	27661530	19160	19160	19160	19160	0
515	20240911	100300	27661530	19160	19160	19160	19160	0
516	20240911	100200	27661530	19160	19160	19160	19160	0
517	20240911	100100	27661530	19160	19160	19160	19160	0
518	20240911	100000	27661530	19160	19160	19160	19160	0
519	20240911	095900	27661530	19160	19160	19160	19160	0
520	20240911	095800	27661530	19160	19160	19160	19160	1
521	20240911	095700	27642370	19160	19160	19160	19160	0
522	20240911	095600	27642370	19160	19160	19160	19160	0
523	20240911	095500	27642370	19160	19160	19160	19160	0
524	20240911	095400	27642370	19160	19160	19160	19160	0
525	20240911	095300	27642370	19160	19160	19160	19160	39
526	20240911	095200	26895130	19150	19150	19150	19150	0
527	20240911	095100	26895130	19150	19150	19150	19150	0
528	20240911	095000	26895130	19150	19150	19150	19150	17
529	20240911	094900	26569580	19140	19140	19140	19140	82
530	20240911	094800	25000100	19140	19140	19140	19140	1
531	20240911	094700	24980960	19120	19120	19120	19120	0
532	20240911	094600	24980960	19120	19120	19120	19120	0
533	20240911	094500	24980960	19120	19120	19120	19120	0
534	20240911	094400	24980960	19120	19120	19120	19120	0
535	20240911	094300	24980960	19120	19120	19120	19120	0
536	20240911	094200	24980960	19120	19120	19120	19120	0
537	20240911	094100	24980960	19120	19120	19120	19120	0
538	20240911	094000	24980960	19120	19120	19120	19120	1
539	20240911	093900	24961840	19180	19180	19180	19180	40
540	20240911	093800	24194640	19180	19160	19180	19160	71
541	20240911	093700	22833470	19160	19070	19160	19070	34
542	20240911	093600	22182120	19070	19070	19070	19070	0
543	20240911	093500	22182120	19070	19070	19070	19070	0
544	20240911	093400	22182120	19070	19070	19070	19070	0
545	20240911	093300	22182120	19070	19070	19070	19070	1
546	20240911	093200	22163050	19050	19070	19070	19050	234
547	20240911	093100	17705270	19070	19070	19070	19070	1
548	20240911	093000	17686200	19070	19070	19070	19070	0
549	20240911	092900	17686200	19070	19070	19070	19070	0
550	20240911	092800	17686200	19070	19030	19100	19030	280
551	20240911	092700	12349260	19020	19020	19020	19020	0
552	20240911	092600	12349260	19020	19020	19020	19020	0
553	20240911	092500	12349260	19020	19010	19020	19010	230
554	20240911	092400	7976870	19010	19010	19010	19010	0
555	20240911	092300	7976870	19010	19010	19010	19010	11
556	20240911	092200	7767760	19000	19000	19000	19000	1
557	20240911	092100	7748760	19000	19000	19000	19000	0
558	20240911	092000	7748760	19000	19000	19000	19000	26
559	20240911	091900	7254760	19020	19020	19020	19020	0
560	20240911	091800	7254760	19020	19000	19020	19000	17
561	20240911	091700	6931740	19000	18990	19000	18990	3
562	20240911	091600	6874760	19090	19090	19090	19090	36
563	20240911	091500	6187520	19090	19090	19090	19090	1
564	20240911	091400	6168430	18940	18940	18940	18940	0
565	20240911	091300	6168430	18940	18940	18940	18940	0
566	20240911	091200	6168430	18940	19040	19040	18940	118
567	20240911	091100	3922510	19020	19020	19020	19020	8
568	20240911	091000	3770350	19020	18940	19020	18930	181
569	20240911	090900	341160	18910	18910	18910	18910	0
570	20240911	090800	341160	18910	18910	18910	18910	0
571	20240911	090700	341160	18910	18910	18910	18910	0
572	20240911	090600	341160	18910	18910	18910	18910	0
573	20240911	090500	341160	18910	18910	18910	18910	0
574	20240911	090400	341160	18910	18910	18910	18910	11
575	20240911	090300	133150	18910	18910	18910	18910	0
576	20240911	090200	133150	18910	18910	18910	18910	0
577	20240911	090100	133150	18910	18910	18910	18910	0
578	20240911	090000	133150	18910	19040	19040	18910	7