KissMeData/002240/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	183600	832223770	18940	18940	18940	18940	273
3	20240906	183500	832223770	18940	18940	18940	18940	0
4	20240906	183400	832223770	18940	18940	18940	18940	0
5	20240906	183300	832223770	18940	18940	18940	18940	0
6	20240906	183200	832223770	18940	18940	18940	18940	0
7	20240906	183100	832223770	18940	18940	18940	18940	0
8	20240906	183000	832223770	18940	18940	18940	18940	0
9	20240906	182900	832223770	18940	18940	18940	18940	0
10	20240906	182800	832223770	18940	18940	18940	18940	0
11	20240906	182700	832223770	18940	18940	18940	18940	0
12	20240906	182600	832223770	18940	18940	18940	18940	0
13	20240906	182500	832223770	18940	18940	18940	18940	0
14	20240906	182400	832223770	18940	18940	18940	18940	0
15	20240906	182300	832223770	18940	18940	18940	18940	0
16	20240906	182200	832223770	18940	18940	18940	18940	0
17	20240906	182100	832223770	18940	18940	18940	18940	0
18	20240906	182000	832223770	18940	18940	18940	18940	0
19	20240906	181900	832223770	18940	18940	18940	18940	0
20	20240906	181800	832223770	18940	18940	18940	18940	0
21	20240906	181700	832223770	18940	18940	18940	18940	0
22	20240906	181600	832223770	18940	18940	18940	18940	0
23	20240906	181500	832223770	18940	18940	18940	18940	0
24	20240906	181400	832223770	18940	18940	18940	18940	0
25	20240906	181300	832223770	18940	18940	18940	18940	0
26	20240906	181200	832223770	18940	18940	18940	18940	0
27	20240906	181100	832223770	18940	18940	18940	18940	0
28	20240906	181000	832223770	18940	18940	18940	18940	0
29	20240906	180900	832223770	18940	18940	18940	18940	0
30	20240906	180800	832223770	18940	18940	18940	18940	0
31	20240906	180700	832223770	18940	18940	18940	18940	0
32	20240906	180600	832223770	18940	18940	18940	18940	273
33	20240906	180500	832223770	18940	18940	18940	18940	0
34	20240906	180400	832223770	18940	18940	18940	18940	0
35	20240906	180300	832223770	18940	18940	18940	18940	0
36	20240906	180200	832223770	18940	18940	18940	18940	0
37	20240906	180100	832223770	18940	18940	18940	18940	0
38	20240906	180000	832223770	18940	18940	18940	18940	0
39	20240906	175900	832223770	18940	18940	18940	18940	0
40	20240906	175800	832223770	18940	18940	18940	18940	0
41	20240906	175700	832223770	18940	18940	18940	18940	0
42	20240906	175600	832223770	18940	18940	18940	18940	0
43	20240906	175500	832223770	18940	18940	18940	18940	0
44	20240906	175400	832223770	18940	18940	18940	18940	0
45	20240906	175300	832223770	18940	18940	18940	18940	0
46	20240906	175200	832223770	18940	18940	18940	18940	0
47	20240906	175100	832223770	18940	18940	18940	18940	0
48	20240906	175000	832223770	18940	18940	18940	18940	0
49	20240906	174900	832223770	18940	18940	18940	18940	0
50	20240906	174800	832223770	18940	18940	18940	18940	0
51	20240906	174700	832223770	18940	18940	18940	18940	0
52	20240906	174600	832223770	18940	18940	18940	18940	0
53	20240906	174500	832223770	18940	18940	18940	18940	0
54	20240906	174400	832223770	18940	18940	18940	18940	0
55	20240906	174300	832223770	18940	18940	18940	18940	0
56	20240906	174200	832223770	18940	18940	18940	18940	0
57	20240906	174100	832223770	18940	18940	18940	18940	0
58	20240906	174000	832223770	18940	18940	18940	18940	0
59	20240906	173900	832223770	18940	18940	18940	18940	0
60	20240906	173800	832223770	18940	18940	18940	18940	0
61	20240906	173700	832223770	18940	18940	18940	18940	0
62	20240906	173600	832223770	18940	18940	18940	18940	273
63	20240906	173500	832223770	18940	18940	18940	18940	0
64	20240906	173400	832223770	18940	18940	18940	18940	0
65	20240906	173300	832223770	18940	18940	18940	18940	0
66	20240906	173200	832223770	18940	18940	18940	18940	0
67	20240906	173100	832223770	18940	18940	18940	18940	0
68	20240906	173000	832223770	18940	18940	18940	18940	0
69	20240906	172900	832223770	18940	18940	18940	18940	0
70	20240906	172800	832223770	18940	18940	18940	18940	0
71	20240906	172700	832223770	18940	18940	18940	18940	0
72	20240906	172600	832223770	18940	18940	18940	18940	0
73	20240906	172500	832223770	18940	18940	18940	18940	0
74	20240906	172400	832223770	18940	18940	18940	18940	0
75	20240906	172300	832223770	18940	18940	18940	18940	0
76	20240906	172200	832223770	18940	18940	18940	18940	0
77	20240906	172100	832223770	18940	18940	18940	18940	0
78	20240906	172000	832223770	18940	18940	18940	18940	0
79	20240906	171900	832223770	18940	18940	18940	18940	0
80	20240906	171800	832223770	18940	18940	18940	18940	0
81	20240906	171700	832223770	18940	18940	18940	18940	0
82	20240906	171600	832223770	18940	18940	18940	18940	0
83	20240906	171500	832223770	18940	18940	18940	18940	0
84	20240906	171400	832223770	18940	18940	18940	18940	0
85	20240906	171300	832223770	18940	18940	18940	18940	0
86	20240906	171200	832223770	18940	18940	18940	18940	0
87	20240906	171100	832223770	18940	18940	18940	18940	0
88	20240906	171000	832223770	18940	18940	18940	18940	0
89	20240906	170900	832223770	18940	18940	18940	18940	0
90	20240906	170800	832223770	18940	18940	18940	18940	0
91	20240906	170700	832223770	18940	18940	18940	18940	0
92	20240906	170600	832223770	18940	18940	18940	18940	273
93	20240906	170500	832223770	18940	18940	18940	18940	0
94	20240906	170400	832223770	18940	18940	18940	18940	0
95	20240906	170300	832223770	18940	18940	18940	18940	0
96	20240906	170200	832223770	18940	18940	18940	18940	0
97	20240906	170100	832223770	18940	18940	18940	18940	0
98	20240906	170000	832223770	18940	18940	18940	18940	0
99	20240906	165900	832223770	18940	18940	18940	18940	0
100	20240906	165800	832223770	18940	18940	18940	18940	0
101	20240906	165700	832223770	18940	18940	18940	18940	0
102	20240906	165600	832223770	18940	18940	18940	18940	0
103	20240906	165500	832223770	18940	18940	18940	18940	0
104	20240906	165400	832223770	18940	18940	18940	18940	0
105	20240906	165300	832223770	18940	18940	18940	18940	0
106	20240906	165200	832223770	18940	18940	18940	18940	0
107	20240906	165100	832223770	18940	18940	18940	18940	0
108	20240906	165000	832223770	18940	18940	18940	18940	0
109	20240906	164900	832223770	18940	18940	18940	18940	0
110	20240906	164800	832223770	18940	18940	18940	18940	0
111	20240906	164700	832223770	18940	18940	18940	18940	0
112	20240906	164600	832223770	18940	18940	18940	18940	0
113	20240906	164500	832223770	18940	18940	18940	18940	0
114	20240906	164400	832223770	18940	18940	18940	18940	0
115	20240906	164300	832223770	18940	18940	18940	18940	0
116	20240906	164200	832223770	18940	18940	18940	18940	0
117	20240906	164100	832223770	18940	18940	18940	18940	0
118	20240906	164000	832223770	18940	18940	18940	18940	0
119	20240906	163900	832223770	18940	18940	18940	18940	0
120	20240906	163800	832223770	18940	18940	18940	18940	0
121	20240906	163700	832223770	18940	18940	18940	18940	0
122	20240906	163600	832223770	18940	18940	18940	18940	273
123	20240906	163500	832223770	18940	18940	18940	18940	0
124	20240906	163400	832223770	18940	18940	18940	18940	0
125	20240906	163300	832223770	18940	18940	18940	18940	0
126	20240906	163200	832223770	18940	18940	18940	18940	0
127	20240906	163100	832223770	18940	18940	18940	18940	0
128	20240906	163000	832223770	18940	18940	18940	18940	0
129	20240906	162900	832223770	18940	18940	18940	18940	0
130	20240906	162800	832223770	18940	18940	18940	18940	0
131	20240906	162700	832223770	18940	18940	18940	18940	0
132	20240906	162600	832223770	18940	18940	18940	18940	0
133	20240906	162500	832223770	18940	18940	18940	18940	0
134	20240906	162400	832223770	18940	18940	18940	18940	0
135	20240906	162300	832223770	18940	18940	18940	18940	0
136	20240906	162200	832223770	18940	18940	18940	18940	0
137	20240906	162100	832223770	18940	18940	18940	18940	0
138	20240906	162000	832223770	18940	18940	18940	18940	0
139	20240906	161900	832223770	18940	18940	18940	18940	0
140	20240906	161800	832223770	18940	18940	18940	18940	0
141	20240906	161700	832223770	18940	18940	18940	18940	0
142	20240906	161600	832223770	18940	18940	18940	18940	0
143	20240906	161500	832223770	18940	18940	18940	18940	0
144	20240906	161400	832223770	18940	18940	18940	18940	0
145	20240906	161300	832223770	18940	18940	18940	18940	0
146	20240906	161200	832223770	18940	18940	18940	18940	0
147	20240906	161100	832223770	18940	18940	18940	18940	0
148	20240906	161000	832223770	18940	18940	18940	18940	0
149	20240906	160900	832223770	18940	18940	18940	18940	0
150	20240906	160800	832223770	18940	18940	18940	18940	0
151	20240906	160700	832223770	18940	18940	18940	18940	0
152	20240906	160600	832223770	18940	18940	18940	18940	273
153	20240906	160500	832223770	18940	18940	18940	18940	0
154	20240906	160400	832223770	18940	18940	18940	18940	0
155	20240906	160300	832223770	18940	18940	18940	18940	0
156	20240906	160200	832223770	18940	18940	18940	18940	0
157	20240906	160100	832223770	18940	18940	18940	18940	0
158	20240906	160000	832223770	18940	18940	18940	18940	0
159	20240906	155900	832223770	18940	18940	18940	18940	0
160	20240906	155800	832223770	18940	18940	18940	18940	0
161	20240906	155700	832223770	18940	18940	18940	18940	0
162	20240906	155600	832223770	18940	18940	18940	18940	0
163	20240906	155500	832223770	18940	18940	18940	18940	0
164	20240906	155400	832223770	18940	18940	18940	18940	0
165	20240906	155300	832223770	18940	18940	18940	18940	0
166	20240906	155200	832223770	18940	18940	18940	18940	0
167	20240906	155100	832223770	18940	18940	18940	18940	0
168	20240906	155000	832223770	18940	18940	18940	18940	0
169	20240906	154900	832223770	18940	18940	18940	18940	0
170	20240906	154800	832223770	18940	18940	18940	18940	0
171	20240906	154700	832223770	18940	18940	18940	18940	0
172	20240906	154600	832223770	18940	18940	18940	18940	0
173	20240906	154500	832223770	18940	18940	18940	18940	0
174	20240906	154400	832223770	18940	18940	18940	18940	0
175	20240906	154300	832223770	18940	18940	18940	18940	0
176	20240906	154200	832223770	18940	18940	18940	18940	0
177	20240906	154100	832223770	18940	18940	18940	18940	0
178	20240906	154000	832223770	18940	18940	18940	18940	0
179	20240906	153900	832223770	18940	18940	18940	18940	0
180	20240906	153800	832223770	18940	18940	18940	18940	0
181	20240906	153700	832223770	18940	18940	18940	18940	0
182	20240906	153600	832223770	18940	18940	18940	18940	273
183	20240906	153500	832223770	18940	18940	18940	18940	0
184	20240906	153400	832223770	18940	18940	18940	18940	0
185	20240906	153300	832223770	18940	18940	18940	18940	0
186	20240906	153200	832223770	18940	18940	18940	18940	0
187	20240906	153100	832223770	18940	18940	18940	18940	0
188	20240906	153000	832223770	18940	18940	18940	18940	273
189	20240906	152900	827053150	19060	19060	19060	19060	0
190	20240906	152800	827053150	19060	19060	19060	19060	0
191	20240906	152700	827053150	19060	19060	19060	19060	0
192	20240906	152600	827053150	19060	19060	19060	19060	0
193	20240906	152500	827053150	19060	19060	19060	19060	0
194	20240906	152400	827053150	19060	19060	19060	19060	0
195	20240906	152300	827053150	19060	19060	19060	19060	0
196	20240906	152200	827053150	19060	19060	19060	19060	0
197	20240906	152100	827053150	19060	19060	19060	19060	0
198	20240906	152000	827053150	19060	19060	19060	19060	0
199	20240906	151900	827053150	19060	18940	19060	18940	4
200	20240906	151800	826977150	19080	19080	19080	18940	84
201	20240906	151700	825378730	18940	19090	19090	18940	71
202	20240906	151600	824025020	19090	19090	19090	19090	0
203	20240906	151500	824025020	19090	19090	19090	18940	6
204	20240906	151400	823911080	19100	19100	19100	19100	0
205	20240906	151300	823911080	19100	19100	19100	19100	6
206	20240906	151200	823796480	19120	19120	19120	19120	0
207	20240906	151100	823796480	19120	19120	19120	19120	0
208	20240906	151000	823796480	19120	19110	19120	19110	25
209	20240906	150900	823318680	19120	19120	19120	19120	0
210	20240906	150800	823318680	19120	18980	19120	18910	617
211	20240906	150700	811628110	19130	19130	19130	19130	0
212	20240906	150600	811628110	19130	19130	19130	19130	6
213	20240906	150500	811513330	19140	19100	19140	19090	55
214	20240906	150400	810462320	19100	19100	19100	19100	2
215	20240906	150300	810424120	18950	18960	18960	18950	34
216	20240906	150200	809779780	19130	19120	19140	19120	22
217	20240906	150100	809359000	18940	19120	19140	18940	28
218	20240906	150000	808825330	19130	19130	19130	19130	43
219	20240906	145900	808002740	19150	19110	19150	19110	251
220	20240906	145800	803201890	19130	19050	19130	19050	120
221	20240906	145700	800912790	18940	19020	19050	18930	261
222	20240906	145600	795950780	19030	19030	19030	19030	0
223	20240906	145500	795950780	19030	19030	19030	19030	2
224	20240906	145400	795912720	18920	18920	18920	18920	0
225	20240906	145300	795912720	18920	18920	18920	18920	0
226	20240906	145200	795912720	18920	18920	18920	18920	0
227	20240906	145100	795912720	18920	18920	18920	18920	5
228	20240906	145000	795818120	18910	18910	18910	18910	0
229	20240906	144900	795818120	18910	18930	18930	18910	369
230	20240906	144800	788837280	18960	18960	18960	18960	100
231	20240906	144700	786941280	19060	19060	19060	19060	0
232	20240906	144600	786941280	19060	19060	19060	19060	1
233	20240906	144500	786922220	18930	19060	19060	18930	101
234	20240906	144400	784997290	19060	19070	19070	18930	23
235	20240906	144300	784561510	19070	19030	19070	19030	45
236	20240906	144200	783704890	18930	18930	18930	18930	3
237	20240906	144100	783648100	19070	19070	19070	19070	0
238	20240906	144000	783648100	19070	19070	19070	19070	0
239	20240906	143900	783648100	19070	18940	19070	18920	98
240	20240906	143800	781792740	18960	18960	18960	18960	0
241	20240906	143700	781792740	18960	18960	18960	18960	3
242	20240906	143600	781735860	19080	19080	19080	19080	0
243	20240906	143500	781735860	19080	19080	19080	19080	0
244	20240906	143400	781735860	19080	19080	19080	19080	0
245	20240906	143300	781735860	19080	19080	19080	19080	0
246	20240906	143200	781735860	19080	19080	19080	19080	0
247	20240906	143100	781735860	19080	19080	19080	19080	0
248	20240906	143000	781735860	19080	19080	19080	19080	0
249	20240906	142900	781735860	19080	19110	19110	19080	31
250	20240906	142800	781144350	19120	19110	19120	19110	50
251	20240906	142700	780188450	19150	19150	19150	19150	0
252	20240906	142600	780188450	19150	18980	19150	18980	630
253	20240906	142500	768181160	18900	18900	18900	18900	0
254	20240906	142400	768181160	18900	18900	18900	18900	0
255	20240906	142300	768181160	18900	18900	18900	18900	0
256	20240906	142200	768181160	18900	18900	18900	18900	0
257	20240906	142100	768181160	18900	18900	18900	18900	0
258	20240906	142000	768181160	18900	18900	18900	18900	0
259	20240906	141900	768181160	18900	18960	18960	18900	624
260	20240906	141800	756351560	18860	18860	18860	18860	0
261	20240906	141700	756351560	18860	18860	18860	18860	0
262	20240906	141600	756351560	18860	18860	18860	18860	0
263	20240906	141500	756351560	18860	18860	18860	18860	0
264	20240906	141400	756351560	18860	18860	18860	18860	0
265	20240906	141300	756351560	18860	18860	18860	18850	59
266	20240906	141200	755239290	18860	18860	18860	18860	0
267	20240906	141100	755239290	18860	18860	18860	18860	0
268	20240906	141000	755239290	18860	18860	18860	18860	0
269	20240906	140900	755239290	18860	18860	18860	18860	10
270	20240906	140800	755050690	18900	18900	18900	18900	0
271	20240906	140700	755050690	18900	18900	18900	18900	0
272	20240906	140600	755050690	18900	18900	18900	18900	0
273	20240906	140500	755050690	18900	18900	18900	18900	3
274	20240906	140400	754993990	18900	18900	18900	18900	2
275	20240906	140300	754956190	18900	18900	18900	18900	5
276	20240906	140200	754861690	18860	18860	18860	18860	27
277	20240906	140100	754352470	18860	18860	18860	18860	0
278	20240906	140000	754352470	18860	18860	18860	18860	0
279	20240906	135900	754352470	18860	18860	18860	18860	0
280	20240906	135800	754352470	18860	18860	18860	18860	0
281	20240906	135700	754352470	18860	18860	18860	18860	6
282	20240906	135600	754239310	18850	18850	18850	18850	198
283	20240906	135500	750507010	18840	18840	18840	18840	0
284	20240906	135400	750507010	18840	18840	18840	18840	0
285	20240906	135300	750507010	18840	18840	18840	18840	20
286	20240906	135200	750130210	18900	18820	18900	18820	14
287	20240906	135100	749866650	18820	18830	18830	18820	4
288	20240906	135000	749791350	18820	18820	18820	18820	0
289	20240906	134900	749791350	18820	18820	18820	18820	0
290	20240906	134800	749791350	18820	18820	18820	18820	0
291	20240906	134700	749791350	18820	18820	18820	18820	0
292	20240906	134600	749791350	18820	18820	18820	18820	0
293	20240906	134500	749791350	18820	18820	18820	18820	0
294	20240906	134400	749791350	18820	18830	18840	18820	237
295	20240906	134300	745328600	18950	18950	18950	18950	1
296	20240906	134200	745309650	18840	18840	18840	18840	0
297	20240906	134100	745309650	18840	18840	18840	18840	5
298	20240906	134000	745215450	18840	18840	18840	18840	0
299	20240906	133900	745215450	18840	18840	18840	18840	0
300	20240906	133800	745215450	18840	18840	18840	18840	0
301	20240906	133700	745215450	18840	18840	18840	18840	5
302	20240906	133600	745121250	18850	18860	18860	18850	182
303	20240906	133500	741690470	18860	18860	18860	18860	1
304	20240906	133400	741671610	18850	18850	18850	18850	0
305	20240906	133300	741671610	18850	18850	18850	18850	15
306	20240906	133200	741388860	18850	18850	18850	18850	0
307	20240906	133100	741388860	18850	18850	18850	18850	112
308	20240906	133000	739277660	18950	18950	18950	18950	5
309	20240906	132900	739182910	18820	18820	18820	18820	0
310	20240906	132800	739182910	18820	18820	18820	18820	0
311	20240906	132700	739182910	18820	18820	18820	18820	0
312	20240906	132600	739182910	18820	18820	18820	18820	0
313	20240906	132500	739182910	18820	18790	18820	18790	126
314	20240906	132400	736812070	18820	18820	18820	18820	0
315	20240906	132300	736812070	18820	18820	18820	18820	0
316	20240906	132200	736812070	18820	18820	18820	18820	2
317	20240906	132100	736774430	18800	18810	18810	18800	764
318	20240906	132000	722411130	18810	18830	18830	18810	13
319	20240906	131900	722166580	18850	18850	18850	18850	1
320	20240906	131800	722147730	18850	18800	18850	18800	58
321	20240906	131700	721055030	18850	18850	18850	18850	14
322	20240906	131600	720791130	18850	18850	18850	18850	10
323	20240906	131500	720602630	18850	18850	18850	18850	1
324	20240906	131400	720583780	18890	18890	18890	18890	2
325	20240906	131300	720546000	18800	18800	18800	18800	65
326	20240906	131200	719324000	18800	18800	18800	18800	5
327	20240906	131100	719230000	18800	18800	18800	18800	191
328	20240906	131000	715639200	18800	18810	18810	18800	16
329	20240906	130900	715338320	18800	18800	18800	18800	0
330	20240906	130800	715338320	18800	18800	18800	18800	0
331	20240906	130700	715338320	18800	18810	18810	18800	189
332	20240906	130600	711785070	18800	18820	18820	18800	3508
333	20240906	130500	645823440	18820	18880	18880	18820	1668
334	20240906	130400	614386930	18880	18880	18880	18880	0
335	20240906	130300	614386930	18880	18880	18880	18880	0
336	20240906	130200	614386930	18880	19000	19000	18870	1012
337	20240906	130100	595177410	19030	19030	19030	19030	0
338	20240906	130000	595177410	19030	19030	19030	19030	0
339	20240906	125900	595177410	19030	19030	19030	19030	0
340	20240906	125800	595177410	19030	19030	19030	19030	0
341	20240906	125700	595177410	19030	19030	19030	19030	1
342	20240906	125600	595158380	18950	18950	18950	18950	40
343	20240906	125500	594400380	18950	18950	18950	18950	80
344	20240906	125400	592884380	18860	18920	18920	18860	1664
345	20240906	125300	561437610	18990	18990	18990	18990	0
346	20240906	125200	561437610	18990	18990	18990	18990	0
347	20240906	125100	561437610	18990	18990	18990	18990	0
348	20240906	125000	561437610	18990	18990	18990	18990	0
349	20240906	124900	561437610	18990	18990	18990	18990	0
350	20240906	124800	561437610	18990	18990	18990	18990	0
351	20240906	124700	561437610	18990	18990	18990	18990	11
352	20240906	124600	561228720	18990	18990	18990	18990	5
353	20240906	124500	561133770	18990	18990	18990	18990	0
354	20240906	124400	561133770	18990	18990	18990	18990	0
355	20240906	124300	561133770	18990	18990	18990	18990	0
356	20240906	124200	561133770	18990	18990	18990	18990	0
357	20240906	124100	561133770	18990	18990	18990	18990	10
358	20240906	124000	560943870	18990	18990	18990	18990	2
359	20240906	123900	560905890	18910	18910	18910	18910	0
360	20240906	123800	560905890	18910	18930	18940	18910	64
361	20240906	123700	559694550	18910	18910	18910	18910	0
362	20240906	123600	559694550	18910	18910	18910	18910	0
363	20240906	123500	559694550	18910	18910	18910	18910	112
364	20240906	123400	557576630	18910	18910	18910	18910	0
365	20240906	123300	557576630	18910	18910	18910	18910	0
366	20240906	123200	557576630	18910	18900	18910	18900	55
367	20240906	123100	556536590	18900	18900	18900	18900	0
368	20240906	123000	556536590	18900	18900	18900	18900	0
369	20240906	122900	556536590	18900	18900	18900	18900	0
370	20240906	122800	556536590	18900	18900	18900	18900	3
371	20240906	122700	556479890	18900	18900	18900	18900	0
372	20240906	122600	556479890	18900	18900	18900	18900	0
373	20240906	122500	556479890	18900	18900	18900	18900	0
374	20240906	122400	556479890	18900	18900	18900	18900	0
375	20240906	122300	556479890	18900	18900	18900	18900	0
376	20240906	122200	556479890	18900	18900	18900	18900	2
377	20240906	122100	556442090	18900	18870	18900	18860	50
378	20240906	122000	555498260	18870	18870	18870	18870	0
379	20240906	121900	555498260	18870	18870	18870	18870	0
380	20240906	121800	555498260	18870	18870	18870	18870	0
381	20240906	121700	555498260	18870	18870	18870	18870	2
382	20240906	121600	555460520	18990	18990	18990	18990	4
383	20240906	121500	555384560	18990	18990	18990	18990	0
384	20240906	121400	555384560	18990	18990	18990	18990	0
385	20240906	121300	555384560	18990	18990	18990	18990	0
386	20240906	121200	555384560	18990	18990	18990	18990	1
387	20240906	121100	555365570	19010	19010	19010	19010	0
388	20240906	121000	555365570	19010	19010	19010	19010	0
389	20240906	120900	555365570	19010	19010	19010	19010	0
390	20240906	120800	555365570	19010	19010	19010	19010	1
391	20240906	120700	555346560	18860	18900	18900	18860	130
392	20240906	120600	552893130	19010	19010	19010	19010	0
393	20240906	120500	552893130	19010	19010	19010	19010	0
394	20240906	120400	552893130	19010	19010	19010	19010	0
395	20240906	120300	552893130	19010	19010	19010	19010	0
396	20240906	120200	552893130	19010	19010	19010	19010	1
397	20240906	120100	552874120	19010	19010	19010	19010	1
398	20240906	120000	552855110	18900	18900	18900	18900	13
399	20240906	115900	552609410	19030	19030	19030	19030	0
400	20240906	115800	552609410	19030	19030	19030	19030	0
401	20240906	115700	552609410	19030	19030	19030	19030	0
402	20240906	115600	552609410	19030	19030	19030	19030	0
403	20240906	115500	552609410	19030	18900	19030	18900	4
404	20240906	115400	552533420	19030	19030	19030	19030	0
405	20240906	115300	552533420	19030	19030	19030	19030	0
406	20240906	115200	552533420	19030	19030	19030	19030	0
407	20240906	115100	552533420	19030	19030	19030	19030	0
408	20240906	115000	552533420	19030	19030	19030	19030	0
409	20240906	114900	552533420	19030	19030	19030	19030	0
410	20240906	114800	552533420	19030	19030	19030	19000	52
411	20240906	114700	551545360	18900	18900	18900	18900	137
412	20240906	114600	548956060	19030	19030	19030	19030	0
413	20240906	114500	548956060	19030	19030	19030	19030	0
414	20240906	114400	548956060	19030	19030	19030	19030	0
415	20240906	114300	548956060	19030	19030	19030	19030	1
416	20240906	114200	548937030	18930	19000	19000	18930	51
417	20240906	114100	547968100	18930	18930	18930	18930	46
418	20240906	114000	547097320	19060	19060	19060	19060	0
419	20240906	113900	547097320	19060	19060	19060	19060	0
420	20240906	113800	547097320	19060	18940	19060	18940	130
421	20240906	113700	544628500	18940	18940	18940	18940	1
422	20240906	113600	544609560	18950	18950	18950	18950	0
423	20240906	113500	544609560	18950	18950	18950	18950	238
424	20240906	113400	540099460	18950	18950	18950	18950	0
425	20240906	113300	540099460	18950	19000	19000	18950	21
426	20240906	113200	539701330	19040	19040	19040	19040	0
427	20240906	113100	539701330	19040	19040	19040	19040	6
428	20240906	113000	539587090	19060	19060	19060	19060	0
429	20240906	112900	539587090	19060	18990	19060	18990	100
430	20240906	112800	537685640	18990	18990	18990	18990	51
431	20240906	112700	536717150	19040	19040	19040	19040	1
432	20240906	112600	536698110	19040	19040	19040	19040	1
433	20240906	112500	536679070	18950	18950	18950	18950	0
434	20240906	112400	536679070	18950	19000	19000	18950	348
435	20240906	112300	530076380	19060	19060	19060	19060	0
436	20240906	112200	530076380	19060	19060	19060	19060	0
437	20240906	112100	530076380	19060	19060	19060	19060	0
438	20240906	112000	530076380	19060	19060	19060	19060	0
439	20240906	111900	530076380	19060	19050	19060	19050	51
440	20240906	111800	529104820	19050	19050	19050	19050	10
441	20240906	111700	528914320	19050	19050	19050	19050	0
442	20240906	111600	528914320	19050	19050	19050	19050	0
443	20240906	111500	528914320	19050	19050	19050	19050	0
444	20240906	111400	528914320	19050	19050	19050	19050	1
445	20240906	111300	528895270	18970	18990	18990	18970	247
446	20240906	111200	524205240	19060	19060	19060	19060	0
447	20240906	111100	524205240	19060	19060	19060	19060	0
448	20240906	111000	524205240	19060	19060	19060	19060	3
449	20240906	110900	524148060	18990	18990	18990	18990	14
450	20240906	110800	523882200	18990	18990	18990	18990	169
451	20240906	110700	520672890	19090	19090	19090	19090	0
452	20240906	110600	520672890	19090	19090	19090	19090	0
453	20240906	110500	520672890	19090	19090	19090	19090	0
454	20240906	110400	520672890	19090	19090	19090	19090	0
455	20240906	110300	520672890	19090	19090	19090	19090	0
456	20240906	110200	520672890	19090	19090	19090	19090	4
457	20240906	110100	520596530	19100	19100	19100	19100	3
458	20240906	110000	520539230	19100	19100	19100	19100	0
459	20240906	105900	520539230	19100	18960	19100	18960	12
460	20240906	105800	520310180	18960	19120	19120	18950	50
461	20240906	105700	519362380	19130	19130	19130	19130	0
462	20240906	105600	519362380	19130	19120	19130	19120	44
463	20240906	105500	518521060	19130	18960	19130	18960	23
464	20240906	105400	518081440	19100	19100	19100	19100	0
465	20240906	105300	518081440	19100	19100	19100	19100	0
466	20240906	105200	518081440	19100	19100	19100	19100	0
467	20240906	105100	518081440	19100	19100	19100	19100	0
468	20240906	105000	518081440	19100	19100	19100	19100	3
469	20240906	104900	518024140	19100	19100	19100	19100	20
470	20240906	104800	517642140	19130	19130	19130	19130	0
471	20240906	104700	517642140	19130	18920	19130	18920	636
472	20240906	104600	505556600	18830	18830	18830	18830	0
473	20240906	104500	505556600	18830	18830	18830	18830	45
474	20240906	104400	504709250	18980	18980	18980	18980	0
475	20240906	104300	504709250	18980	18980	18980	18980	0
476	20240906	104200	504709250	18980	18980	18980	18980	0
477	20240906	104100	504709250	18980	18960	18980	18960	9
478	20240906	104000	504538520	18960	18960	18960	18960	1
479	20240906	103900	504519560	18820	18810	18820	18810	87
480	20240906	103800	502882970	18810	18830	18830	18800	219
481	20240906	103700	498761550	18800	18800	18800	18800	0
482	20240906	103600	498761550	18800	18800	18800	18800	0
483	20240906	103500	498761550	18800	18800	18800	18800	0
484	20240906	103400	498761550	18800	18800	18800	18800	0
485	20240906	103300	498761550	18800	18880	18880	18800	148
486	20240906	103200	495977720	19020	19020	19020	19020	0
487	20240906	103100	495977720	19020	19020	19020	19020	0
488	20240906	103000	495977720	19020	19020	19020	19020	0
489	20240906	102900	495977720	19020	19020	19020	19020	0
490	20240906	102800	495977720	19020	18980	19020	18980	3
491	20240906	102700	495920710	18800	18920	19020	18800	1405
492	20240906	102600	469410520	19100	19020	19100	18910	802
493	20240906	102500	454234250	19150	19150	19150	19150	0
494	20240906	102400	454234250	19150	19020	19150	18990	1381
495	20240906	102300	427998290	19020	19020	19020	19020	0
496	20240906	102200	427998290	19020	19020	19020	19020	0
497	20240906	102100	427998290	19020	19020	19020	19020	0
498	20240906	102000	427998290	19020	19020	19020	19020	0
499	20240906	101900	427998290	19020	19020	19020	19020	0
500	20240906	101800	427998290	19020	19020	19020	19020	0
501	20240906	101700	427998290	19020	19030	19030	19020	58
502	20240906	101600	426894610	19140	19030	19140	19030	9
503	20240906	101500	426722460	19150	19040	19150	19030	114
504	20240906	101400	424550600	19040	19040	19040	19040	3
505	20240906	101300	424493480	19180	19180	19180	19180	0
506	20240906	101200	424493480	19180	19180	19180	19180	0
507	20240906	101100	424493480	19180	19180	19180	19180	0
508	20240906	101000	424493480	19180	19180	19180	19180	0
509	20240906	100900	424493480	19180	19040	19180	19040	111
510	20240906	100800	422375700	19050	19050	19050	19050	26
511	20240906	100700	421880400	19050	19050	19050	19050	1
512	20240906	100600	421861350	19050	19050	19050	19050	0
513	20240906	100500	421861350	19050	19060	19060	19050	94
514	20240906	100400	420070630	19060	19070	19070	19060	48
515	20240906	100300	419155330	19070	19070	19070	19070	1
516	20240906	100200	419136260	19180	19180	19180	19070	3
517	20240906	100100	419078830	19070	19070	19070	19070	15
518	20240906	100000	418792780	19190	19090	19190	19070	63
519	20240906	095900	417587610	19200	19200	19200	19200	0
520	20240906	095800	417587610	19200	19200	19200	19200	0
521	20240906	095700	417587610	19200	19240	19250	19090	27
522	20240906	095600	417069950	19080	19090	19090	19080	35
523	20240906	095500	416401890	19090	19090	19090	19090	12
524	20240906	095400	416172810	19260	19260	19260	19260	0
525	20240906	095300	416172810	19260	19200	19260	19090	262
526	20240906	095200	411141940	19080	19080	19080	19080	80
527	20240906	095100	409615540	19080	19200	19200	19080	3
528	20240906	095000	409558060	19090	19120	19120	19090	145
529	20240906	094900	406787490	19280	19270	19280	19270	250
530	20240906	094800	401968560	19280	19260	19280	19260	11
531	20240906	094700	401756670	19120	19220	19290	19120	71
532	20240906	094600	400390330	19110	19110	19110	19110	0
533	20240906	094500	400390330	19110	19110	19110	19110	3
534	20240906	094400	400333000	19140	19160	19170	19140	320
535	20240906	094300	394205880	19300	19300	19300	19300	0
536	20240906	094200	394205880	19300	19300	19300	19300	0
537	20240906	094100	394205880	19300	19140	19300	19140	43
538	20240906	094000	393382700	19320	19230	19320	19060	79
539	20240906	093900	391870210	19230	19230	19340	19200	105
540	20240906	093800	389850880	19400	19400	19400	19400	0
541	20240906	093700	389850880	19400	19200	19400	19170	1624
542	20240906	093600	358535180	19230	19300	19400	19230	1232
543	20240906	093500	334730330	19340	19240	19340	19240	620
544	20240906	093400	322780830	19250	19250	19250	19250	300
545	20240906	093300	317005830	19300	19270	19300	19270	327
546	20240906	093200	310698020	19290	19260	19290	19260	1004
547	20240906	093100	291341080	19270	19190	19270	19190	2300
548	20240906	093000	247141530	19200	19180	19220	19180	1001
549	20240906	092900	227930210	19200	19190	19200	19180	1020
550	20240906	092800	208359510	19200	19130	19200	19130	1100
551	20240906	092700	187299540	19150	19050	19150	19050	2207
552	20240906	092600	145187020	19070	19040	19070	19040	370
553	20240906	092500	138138860	19050	18970	19050	18970	654
554	20240906	092400	125712200	18890	18910	18910	18890	532
555	20240906	092300	115656980	18910	18930	18930	18910	733
556	20240906	092200	101789330	18940	19060	19060	18940	24
557	20240906	092100	101334460	18960	18960	18960	18960	0
558	20240906	092000	101334460	18960	19060	19060	18950	227
559	20240906	091900	97032420	18950	19080	19080	18950	1067
560	20240906	091800	76809580	19090	19090	19090	19090	10
561	20240906	091700	76618680	19050	19050	19050	19050	20
562	20240906	091600	76237680	19090	19090	19090	19090	1
563	20240906	091500	76218590	18960	18970	19090	18960	35
564	20240906	091400	75554740	18960	19000	19000	18960	875
565	20240906	091300	58939750	19090	19010	19090	19010	37
566	20240906	091200	58236300	19010	19090	19090	19010	110
567	20240906	091100	56145120	19090	19090	19090	19090	11
568	20240906	091000	55935130	19100	19040	19100	19010	591
569	20240906	090900	44693190	19070	19100	19100	19050	151
570	20240906	090800	41812140	19100	19100	19100	19100	46
571	20240906	090700	40933540	19100	19100	19100	19030	329
572	20240906	090600	34667890	19100	19100	19100	19100	51
573	20240906	090500	33693790	19040	19080	19140	19040	1542
574	20240906	090400	4314870	19140	19140	19140	19140	4
575	20240906	090300	4238310	19150	19150	19150	19150	4
576	20240906	090200	4161710	19190	19190	19190	19190	0
577	20240906	090100	4161710	19190	19190	19190	19190	4
578	20240906	090000	4084950	19190	19090	19190	19080	214