KissMeData/001940/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	183500	97322040	18500	18500	18500	18500	506
3	20240904	183400	97322040	18500	18500	18500	18500	0
4	20240904	183300	97322040	18500	18500	18500	18500	0
5	20240904	183200	97322040	18500	18500	18500	18500	0
6	20240904	183100	97322040	18500	18500	18500	18500	0
7	20240904	183000	97322040	18500	18500	18500	18500	0
8	20240904	182900	97322040	18500	18500	18500	18500	0
9	20240904	182800	97322040	18500	18500	18500	18500	0
10	20240904	182700	97322040	18500	18500	18500	18500	0
11	20240904	182600	97322040	18500	18500	18500	18500	0
12	20240904	182500	97322040	18500	18500	18500	18500	0
13	20240904	182400	97322040	18500	18500	18500	18500	0
14	20240904	182300	97322040	18500	18500	18500	18500	0
15	20240904	182200	97322040	18500	18500	18500	18500	0
16	20240904	182100	97322040	18500	18500	18500	18500	0
17	20240904	182000	97322040	18500	18500	18500	18500	0
18	20240904	181900	97322040	18500	18500	18500	18500	0
19	20240904	181800	97322040	18500	18500	18500	18500	0
20	20240904	181700	97322040	18500	18500	18500	18500	0
21	20240904	181600	97322040	18500	18500	18500	18500	0
22	20240904	181500	97322040	18500	18500	18500	18500	0
23	20240904	181400	97322040	18500	18500	18500	18500	0
24	20240904	181300	97322040	18500	18500	18500	18500	0
25	20240904	181200	97322040	18500	18500	18500	18500	0
26	20240904	181100	97322040	18500	18500	18500	18500	0
27	20240904	181000	97322040	18500	18500	18500	18500	0
28	20240904	180900	97322040	18500	18500	18500	18500	0
29	20240904	180800	97322040	18500	18500	18500	18500	0
30	20240904	180700	97322040	18500	18500	18500	18500	0
31	20240904	180600	97322040	18500	18500	18500	18500	0
32	20240904	180500	97322040	18500	18500	18500	18500	506
33	20240904	180400	97322040	18500	18500	18500	18500	0
34	20240904	180300	97322040	18500	18500	18500	18500	0
35	20240904	180200	97322040	18500	18500	18500	18500	0
36	20240904	180100	97322040	18500	18500	18500	18500	0
37	20240904	180000	97322040	18500	18500	18500	18500	0
38	20240904	175900	97322040	18500	18500	18500	18500	0
39	20240904	175800	97322040	18500	18500	18500	18500	0
40	20240904	175700	97322040	18500	18500	18500	18500	0
41	20240904	175600	97322040	18500	18500	18500	18500	0
42	20240904	175500	97322040	18500	18500	18500	18500	0
43	20240904	175400	97322040	18500	18500	18500	18500	0
44	20240904	175300	97322040	18500	18500	18500	18500	0
45	20240904	175200	97322040	18500	18500	18500	18500	0
46	20240904	175100	97322040	18500	18500	18500	18500	0
47	20240904	175000	97322040	18500	18500	18500	18500	0
48	20240904	174900	97322040	18500	18500	18500	18500	0
49	20240904	174800	97322040	18500	18500	18500	18500	0
50	20240904	174700	97322040	18500	18500	18500	18500	0
51	20240904	174600	97322040	18500	18500	18500	18500	0
52	20240904	174500	97322040	18500	18500	18500	18500	0
53	20240904	174400	97322040	18500	18500	18500	18500	0
54	20240904	174300	97322040	18500	18500	18500	18500	0
55	20240904	174200	97322040	18500	18500	18500	18500	0
56	20240904	174100	97322040	18500	18500	18500	18500	0
57	20240904	174000	97322040	18500	18500	18500	18500	0
58	20240904	173900	97322040	18500	18500	18500	18500	0
59	20240904	173800	97322040	18500	18500	18500	18500	0
60	20240904	173700	97322040	18500	18500	18500	18500	0
61	20240904	173600	97322040	18500	18500	18500	18500	0
62	20240904	173500	97322040	18500	18500	18500	18500	506
63	20240904	173400	97322040	18500	18500	18500	18500	0
64	20240904	173300	97322040	18500	18500	18500	18500	0
65	20240904	173200	97322040	18500	18500	18500	18500	0
66	20240904	173100	97322040	18500	18500	18500	18500	0
67	20240904	173000	97322040	18500	18500	18500	18500	0
68	20240904	172900	97322040	18500	18500	18500	18500	0
69	20240904	172800	97322040	18500	18500	18500	18500	0
70	20240904	172700	97322040	18500	18500	18500	18500	0
71	20240904	172600	97322040	18500	18500	18500	18500	0
72	20240904	172500	97322040	18500	18500	18500	18500	0
73	20240904	172400	97322040	18500	18500	18500	18500	0
74	20240904	172300	97322040	18500	18500	18500	18500	0
75	20240904	172200	97322040	18500	18500	18500	18500	0
76	20240904	172100	97322040	18500	18500	18500	18500	0
77	20240904	172000	97322040	18500	18500	18500	18500	0
78	20240904	171900	97322040	18500	18500	18500	18500	0
79	20240904	171800	97322040	18500	18500	18500	18500	0
80	20240904	171700	97322040	18500	18500	18500	18500	0
81	20240904	171600	97322040	18500	18500	18500	18500	0
82	20240904	171500	97322040	18500	18500	18500	18500	0
83	20240904	171400	97322040	18500	18500	18500	18500	0
84	20240904	171300	97322040	18500	18500	18500	18500	0
85	20240904	171200	97322040	18500	18500	18500	18500	0
86	20240904	171100	97322040	18500	18500	18500	18500	0
87	20240904	171000	97322040	18500	18500	18500	18500	0
88	20240904	170900	97322040	18500	18500	18500	18500	0
89	20240904	170800	97322040	18500	18500	18500	18500	0
90	20240904	170700	97322040	18500	18500	18500	18500	0
91	20240904	170600	97322040	18500	18500	18500	18500	0
92	20240904	170500	97322040	18500	18500	18500	18500	506
93	20240904	170400	97322040	18500	18500	18500	18500	0
94	20240904	170300	97322040	18500	18500	18500	18500	0
95	20240904	170200	97322040	18500	18500	18500	18500	0
96	20240904	170100	97322040	18500	18500	18500	18500	0
97	20240904	170000	97322040	18500	18500	18500	18500	0
98	20240904	165900	97322040	18500	18500	18500	18500	0
99	20240904	165800	97322040	18500	18500	18500	18500	0
100	20240904	165700	97322040	18500	18500	18500	18500	0
101	20240904	165600	97322040	18500	18500	18500	18500	0
102	20240904	165500	97322040	18500	18500	18500	18500	0
103	20240904	165400	97322040	18500	18500	18500	18500	0
104	20240904	165300	97322040	18500	18500	18500	18500	0
105	20240904	165200	97322040	18500	18500	18500	18500	0
106	20240904	165100	97322040	18500	18500	18500	18500	0
107	20240904	165000	97322040	18500	18500	18500	18500	0
108	20240904	164900	97322040	18500	18500	18500	18500	0
109	20240904	164800	97322040	18500	18500	18500	18500	0
110	20240904	164700	97322040	18500	18500	18500	18500	0
111	20240904	164600	97322040	18500	18500	18500	18500	0
112	20240904	164500	97322040	18500	18500	18500	18500	0
113	20240904	164400	97322040	18500	18500	18500	18500	0
114	20240904	164300	97322040	18500	18500	18500	18500	0
115	20240904	164200	97322040	18500	18500	18500	18500	0
116	20240904	164100	97322040	18500	18500	18500	18500	0
117	20240904	164000	97322040	18500	18500	18500	18500	0
118	20240904	163900	97322040	18500	18500	18500	18500	0
119	20240904	163800	97322040	18500	18500	18500	18500	0
120	20240904	163700	97322040	18500	18500	18500	18500	0
121	20240904	163600	97322040	18500	18500	18500	18500	0
122	20240904	163500	97322040	18500	18500	18500	18500	506
123	20240904	163400	97322040	18500	18500	18500	18500	0
124	20240904	163300	97322040	18500	18500	18500	18500	0
125	20240904	163200	97322040	18500	18500	18500	18500	0
126	20240904	163100	97322040	18500	18500	18500	18500	0
127	20240904	163000	97322040	18500	18500	18500	18500	0
128	20240904	162900	97322040	18500	18500	18500	18500	0
129	20240904	162800	97322040	18500	18500	18500	18500	0
130	20240904	162700	97322040	18500	18500	18500	18500	0
131	20240904	162600	97322040	18500	18500	18500	18500	0
132	20240904	162500	97322040	18500	18500	18500	18500	0
133	20240904	162400	97322040	18500	18500	18500	18500	0
134	20240904	162300	97322040	18500	18500	18500	18500	0
135	20240904	162200	97322040	18500	18500	18500	18500	0
136	20240904	162100	97322040	18500	18500	18500	18500	0
137	20240904	162000	97322040	18500	18500	18500	18500	0
138	20240904	161900	97322040	18500	18500	18500	18500	0
139	20240904	161800	97322040	18500	18500	18500	18500	0
140	20240904	161700	97322040	18500	18500	18500	18500	0
141	20240904	161600	97322040	18500	18500	18500	18500	0
142	20240904	161500	97322040	18500	18500	18500	18500	0
143	20240904	161400	97322040	18500	18500	18500	18500	0
144	20240904	161300	97322040	18500	18500	18500	18500	0
145	20240904	161200	97322040	18500	18500	18500	18500	0
146	20240904	161100	97322040	18500	18500	18500	18500	0
147	20240904	161000	97322040	18500	18500	18500	18500	0
148	20240904	160900	97322040	18500	18500	18500	18500	0
149	20240904	160800	97322040	18500	18500	18500	18500	0
150	20240904	160700	97322040	18500	18500	18500	18500	0
151	20240904	160600	97322040	18500	18500	18500	18500	0
152	20240904	160500	97322040	18500	18500	18500	18500	506
153	20240904	160400	97322040	18500	18500	18500	18500	0
154	20240904	160300	97322040	18500	18500	18500	18500	0
155	20240904	160200	97322040	18500	18500	18500	18500	0
156	20240904	160100	97322040	18500	18500	18500	18500	0
157	20240904	160000	97322040	18500	18500	18500	18500	0
158	20240904	155900	97322040	18500	18500	18500	18500	0
159	20240904	155800	97322040	18500	18500	18500	18500	0
160	20240904	155700	97322040	18500	18500	18500	18500	0
161	20240904	155600	97322040	18500	18500	18500	18500	0
162	20240904	155500	97322040	18500	18500	18500	18500	0
163	20240904	155400	97322040	18500	18500	18500	18500	0
164	20240904	155300	97322040	18500	18500	18500	18500	0
165	20240904	155200	97322040	18500	18500	18500	18500	0
166	20240904	155100	97322040	18500	18500	18500	18500	0
167	20240904	155000	97322040	18500	18500	18500	18500	0
168	20240904	154900	97322040	18500	18500	18500	18500	0
169	20240904	154800	97322040	18500	18500	18500	18500	0
170	20240904	154700	97322040	18500	18500	18500	18500	0
171	20240904	154600	97322040	18500	18500	18500	18500	0
172	20240904	154500	97322040	18500	18500	18500	18500	0
173	20240904	154400	97322040	18500	18500	18500	18500	0
174	20240904	154300	97322040	18500	18500	18500	18500	0
175	20240904	154200	97322040	18500	18500	18500	18500	0
176	20240904	154100	97322040	18500	18500	18500	18500	0
177	20240904	154000	97322040	18500	18500	18500	18500	0
178	20240904	153900	97322040	18500	18500	18500	18500	0
179	20240904	153800	97322040	18500	18500	18500	18500	0
180	20240904	153700	97322040	18500	18500	18500	18500	0
181	20240904	153600	97322040	18500	18500	18500	18500	0
182	20240904	153500	97322040	18500	18500	18500	18500	506
183	20240904	153400	97322040	18500	18500	18500	18500	0
184	20240904	153300	97322040	18500	18500	18500	18500	0
185	20240904	153200	97322040	18500	18500	18500	18500	0
186	20240904	153100	97322040	18500	18500	18500	18500	0
187	20240904	153000	97322040	18500	18500	18500	18500	506
188	20240904	152900	87961040	18610	18610	18610	18610	0
189	20240904	152800	87961040	18610	18610	18610	18610	0
190	20240904	152700	87961040	18610	18610	18610	18610	0
191	20240904	152600	87961040	18610	18610	18610	18610	0
192	20240904	152500	87961040	18610	18610	18610	18610	0
193	20240904	152400	87961040	18610	18610	18610	18610	0
194	20240904	152300	87961040	18610	18610	18610	18610	0
195	20240904	152200	87961040	18610	18610	18610	18610	0
196	20240904	152100	87961040	18610	18610	18610	18610	0
197	20240904	152000	87961040	18610	18610	18610	18610	0
198	20240904	151900	87961040	18610	18620	18620	18610	2
199	20240904	151800	87923810	18650	18650	18650	18650	5
200	20240904	151700	87830560	18650	18650	18650	18650	2
201	20240904	151600	87793260	18650	18650	18650	18650	0
202	20240904	151500	87793260	18650	18650	18650	18650	1
203	20240904	151400	87774610	18660	18660	18660	18660	0
204	20240904	151300	87774610	18660	18660	18660	18660	0
205	20240904	151200	87774610	18660	18660	18660	18660	0
206	20240904	151100	87774610	18660	18660	18660	18660	0
207	20240904	151000	87774610	18660	18660	18660	18660	1
208	20240904	150900	87755950	18540	18570	18570	18540	5
209	20240904	150800	87663190	18540	18540	18540	18540	9
210	20240904	150700	87496330	18520	18520	18520	18520	18
211	20240904	150600	87162970	18520	18520	18520	18520	4
212	20240904	150500	87088890	18520	18520	18520	18520	4
213	20240904	150400	87014810	18520	18520	18520	18500	103
214	20240904	150300	85108240	18510	18510	18510	18510	10
215	20240904	150200	84923140	18520	18520	18520	18520	0
216	20240904	150100	84923140	18520	18520	18520	18520	0
217	20240904	150000	84923140	18520	18520	18520	18520	0
218	20240904	145900	84923140	18520	18520	18520	18520	0
219	20240904	145800	84923140	18520	18520	18520	18520	0
220	20240904	145700	84923140	18520	18520	18520	18500	223
221	20240904	145600	80795500	18520	18520	18520	18520	0
222	20240904	145500	80795500	18520	18520	18520	18520	0
223	20240904	145400	80795500	18520	18540	18540	18510	27
224	20240904	145300	80295450	18550	18590	18590	18540	26
225	20240904	145200	79813230	18550	18550	18550	18550	1
226	20240904	145100	79794680	18590	18590	18590	18590	0
227	20240904	145000	79794680	18590	18590	18590	18590	0
228	20240904	144900	79794680	18590	18590	18590	18590	0
229	20240904	144800	79794680	18590	18590	18590	18590	0
230	20240904	144700	79794680	18590	18590	18590	18590	0
231	20240904	144600	79794680	18590	18590	18590	18590	0
232	20240904	144500	79794680	18590	18590	18590	18590	0
233	20240904	144400	79794680	18590	18590	18590	18590	0
234	20240904	144300	79794680	18590	18590	18590	18590	0
235	20240904	144200	79794680	18590	18590	18590	18590	0
236	20240904	144100	79794680	18590	18590	18590	18590	0
237	20240904	144000	79794680	18590	18590	18590	18590	0
238	20240904	143900	79794680	18590	18590	18590	18590	0
239	20240904	143800	79794680	18590	18590	18590	18590	0
240	20240904	143700	79794680	18590	18590	18590	18590	0
241	20240904	143600	79794680	18590	18590	18590	18590	0
242	20240904	143500	79794680	18590	18590	18590	18590	0
243	20240904	143400	79794680	18590	18590	18590	18590	0
244	20240904	143300	79794680	18590	18590	18590	18590	0
245	20240904	143200	79794680	18590	18590	18590	18590	0
246	20240904	143100	79794680	18590	18590	18590	18590	0
247	20240904	143000	79794680	18590	18590	18590	18590	0
248	20240904	142900	79794680	18590	18590	18590	18590	0
249	20240904	142800	79794680	18590	18590	18590	18590	0
250	20240904	142700	79794680	18590	18590	18590	18590	0
251	20240904	142600	79794680	18590	18590	18590	18590	0
252	20240904	142500	79794680	18590	18590	18590	18590	0
253	20240904	142400	79794680	18590	18590	18590	18590	0
254	20240904	142300	79794680	18590	18590	18590	18590	0
255	20240904	142200	79794680	18590	18590	18590	18590	0
256	20240904	142100	79794680	18590	18590	18590	18590	0
257	20240904	142000	79794680	18590	18520	18590	18500	17
258	20240904	141900	79479580	18530	18530	18530	18530	0
259	20240904	141800	79479580	18530	18530	18530	18530	0
260	20240904	141700	79479580	18530	18530	18530	18520	16
261	20240904	141600	79183140	18580	18580	18580	18580	0
262	20240904	141500	79183140	18580	18580	18580	18580	0
263	20240904	141400	79183140	18580	18580	18580	18580	0
264	20240904	141300	79183140	18580	18580	18580	18580	0
265	20240904	141200	79183140	18580	18580	18580	18580	0
266	20240904	141100	79183140	18580	18580	18580	18580	0
267	20240904	141000	79183140	18580	18580	18580	18580	1
268	20240904	140900	79164560	18550	18550	18550	18550	0
269	20240904	140800	79164560	18550	18550	18550	18550	0
270	20240904	140700	79164560	18550	18550	18550	18550	0
271	20240904	140600	79164560	18550	18550	18550	18550	0
272	20240904	140500	79164560	18550	18550	18550	18550	2
273	20240904	140400	79127460	18500	18500	18500	18500	0
274	20240904	140300	79127460	18500	18500	18500	18500	2
275	20240904	140200	79090460	18500	18500	18500	18500	0
276	20240904	140100	79090460	18500	18500	18500	18500	0
277	20240904	140000	79090460	18500	18500	18500	18500	0
278	20240904	135900	79090460	18500	18500	18500	18500	0
279	20240904	135800	79090460	18500	18500	18500	18500	0
280	20240904	135700	79090460	18500	18500	18500	18500	0
281	20240904	135600	79090460	18500	18500	18500	18500	0
282	20240904	135500	79090460	18500	18500	18500	18500	9
283	20240904	135400	78923960	18500	18500	18500	18500	0
284	20240904	135300	78923960	18500	18500	18500	18500	0
285	20240904	135200	78923960	18500	18500	18500	18500	9
286	20240904	135100	78757460	18590	18590	18590	18590	0
287	20240904	135000	78757460	18590	18590	18590	18590	0
288	20240904	134900	78757460	18590	18590	18590	18590	0
289	20240904	134800	78757460	18590	18590	18590	18590	0
290	20240904	134700	78757460	18590	18590	18590	18590	11
291	20240904	134600	78552970	18500	18500	18500	18500	9
292	20240904	134500	78386470	18590	18590	18590	18590	0
293	20240904	134400	78386470	18590	18590	18590	18590	4
294	20240904	134300	78312110	18500	18510	18510	18500	9
295	20240904	134200	78145600	18590	18590	18590	18590	0
296	20240904	134100	78145600	18590	18590	18590	18590	0
297	20240904	134000	78145600	18590	18500	18590	18500	10
298	20240904	133900	77960510	18590	18590	18590	18590	0
299	20240904	133800	77960510	18590	18590	18590	18590	0
300	20240904	133700	77960510	18590	18510	18590	18500	10
301	20240904	133600	77775410	18600	18600	18600	18600	0
302	20240904	133500	77775410	18600	18600	18600	18600	0
303	20240904	133400	77775410	18600	18500	18600	18500	12
304	20240904	133300	77553110	18500	18500	18500	18500	0
305	20240904	133200	77553110	18500	18500	18500	18500	0
306	20240904	133100	77553110	18500	18500	18500	18500	0
307	20240904	133000	77553110	18500	18500	18500	18500	14
308	20240904	132900	77294110	18600	18600	18600	18600	0
309	20240904	132800	77294110	18600	18500	18600	18500	3
310	20240904	132700	77238510	18600	18600	18600	18600	3
311	20240904	132600	77182710	18500	18530	18530	18500	10
312	20240904	132500	76997650	18530	18530	18530	18530	0
313	20240904	132400	76997650	18530	18530	18530	18530	0
314	20240904	132300	76997650	18530	18530	18530	18530	0
315	20240904	132200	76997650	18530	18530	18530	18530	0
316	20240904	132100	76997650	18530	18530	18530	18530	0
317	20240904	132000	76997650	18530	18530	18530	18530	0
318	20240904	131900	76997650	18530	18530	18530	18530	10
319	20240904	131800	76812350	18600	18600	18600	18600	0
320	20240904	131700	76812350	18600	18600	18600	18600	0
321	20240904	131600	76812350	18600	18600	18600	18600	0
322	20240904	131500	76812350	18600	18600	18600	18600	0
323	20240904	131400	76812350	18600	18600	18600	18600	0
324	20240904	131300	76812350	18600	18600	18600	18600	0
325	20240904	131200	76812350	18600	18600	18600	18600	5
326	20240904	131100	76719350	18610	18610	18610	18610	0
327	20240904	131000	76719350	18610	18610	18610	18610	0
328	20240904	130900	76719350	18610	18610	18610	18610	0
329	20240904	130800	76719350	18610	18610	18610	18610	0
330	20240904	130700	76719350	18610	18610	18610	18610	0
331	20240904	130600	76719350	18610	18610	18610	18610	0
332	20240904	130500	76719350	18610	18570	18610	18570	230
333	20240904	130400	72447450	18610	18610	18610	18610	3
334	20240904	130300	72391620	18610	18610	18610	18610	0
335	20240904	130200	72391620	18610	18610	18610	18610	0
336	20240904	130100	72391620	18610	18610	18610	18610	0
337	20240904	130000	72391620	18610	18610	18610	18610	0
338	20240904	125900	72391620	18610	18610	18610	18610	0
339	20240904	125800	72391620	18610	18610	18610	18610	0
340	20240904	125700	72391620	18610	18500	18610	18500	12
341	20240904	125600	72169290	18500	18500	18500	18500	0
342	20240904	125500	72169290	18500	18500	18500	18500	0
343	20240904	125400	72169290	18500	18500	18500	18500	0
344	20240904	125300	72169290	18500	18500	18500	18500	0
345	20240904	125200	72169290	18500	18500	18500	18500	11
346	20240904	125100	71965790	18610	18610	18610	18610	0
347	20240904	125000	71965790	18610	18610	18610	18610	0
348	20240904	124900	71965790	18610	18610	18610	18610	0
349	20240904	124800	71965790	18610	18610	18610	18610	0
350	20240904	124700	71965790	18610	18610	18610	18610	0
351	20240904	124600	71965790	18610	18610	18610	18610	0
352	20240904	124500	71965790	18610	18510	18610	18500	12
353	20240904	124400	71743450	18500	18500	18500	18500	0
354	20240904	124300	71743450	18500	18500	18500	18500	0
355	20240904	124200	71743450	18500	18500	18500	18500	0
356	20240904	124100	71743450	18500	18500	18500	18500	0
357	20240904	124000	71743450	18500	18500	18500	18500	9
358	20240904	123900	71576950	18500	18500	18500	18500	0
359	20240904	123800	71576950	18500	18500	18500	18500	0
360	20240904	123700	71576950	18500	18500	18500	18500	0
361	20240904	123600	71576950	18500	18500	18500	18500	0
362	20240904	123500	71576950	18500	18500	18500	18500	9
363	20240904	123400	71410450	18500	18500	18500	18500	0
364	20240904	123300	71410450	18500	18500	18500	18500	2
365	20240904	123200	71373450	18620	18620	18620	18620	0
366	20240904	123100	71373450	18620	18620	18620	18620	0
367	20240904	123000	71373450	18620	18620	18620	18620	0
368	20240904	122900	71373450	18620	18500	18620	18500	13
369	20240904	122800	71132470	18500	18500	18500	18500	0
370	20240904	122700	71132470	18500	18500	18500	18500	0
371	20240904	122600	71132470	18500	18500	18500	18500	0
372	20240904	122500	71132470	18500	18500	18500	18500	9
373	20240904	122400	70965970	18620	18620	18620	18620	0
374	20240904	122300	70965970	18620	18620	18620	18620	0
375	20240904	122200	70965970	18620	18620	18620	18620	0
376	20240904	122100	70965970	18620	18620	18620	18620	0
377	20240904	122000	70965970	18620	18500	18620	18500	10
378	20240904	121900	70780850	18500	18500	18500	18500	0
379	20240904	121800	70780850	18500	18500	18500	18500	0
380	20240904	121700	70780850	18500	18500	18500	18500	0
381	20240904	121600	70780850	18500	18500	18500	18500	0
382	20240904	121500	70780850	18500	18500	18610	18500	12
383	20240904	121400	70558740	18610	18610	18610	18610	0
384	20240904	121300	70558740	18610	18610	18610	18610	1
385	20240904	121200	70540130	18500	18500	18500	18500	1
386	20240904	121100	70521630	18500	18500	18500	18500	0
387	20240904	121000	70521630	18500	18610	18610	18500	14
388	20240904	120900	70262070	18630	18630	18630	18630	0
389	20240904	120800	70262070	18630	18630	18630	18630	0
390	20240904	120700	70262070	18630	18630	18630	18630	0
391	20240904	120600	70262070	18630	18510	18630	18490	18
392	20240904	120500	69927890	18520	18520	18520	18520	0
393	20240904	120400	69927890	18520	18520	18520	18520	0
394	20240904	120300	69927890	18520	18520	18520	18520	0
395	20240904	120200	69927890	18520	18520	18520	18520	0
396	20240904	120100	69927890	18520	18540	18540	18520	9
397	20240904	120000	69761060	18640	18640	18640	18640	1
398	20240904	115900	69742420	18640	18640	18640	18640	0
399	20240904	115800	69742420	18640	18640	18640	18640	3
400	20240904	115700	69686500	18540	18540	18540	18540	0
401	20240904	115600	69686500	18540	18540	18540	18540	0
402	20240904	115500	69686500	18540	18540	18540	18540	1
403	20240904	115400	69667960	18540	18540	18540	18540	9
404	20240904	115300	69501100	18540	18540	18540	18540	0
405	20240904	115200	69501100	18540	18540	18540	18540	0
406	20240904	115100	69501100	18540	18540	18540	18540	0
407	20240904	115000	69501100	18540	18540	18540	18540	0
408	20240904	114900	69501100	18540	18540	18540	18540	0
409	20240904	114800	69501100	18540	18540	18540	18540	0
410	20240904	114700	69501100	18540	18540	18540	18540	9
411	20240904	114600	69334240	18540	18540	18540	18540	0
412	20240904	114500	69334240	18540	18540	18540	18540	0
413	20240904	114400	69334240	18540	18540	18540	18540	0
414	20240904	114300	69334240	18540	18540	18540	18540	0
415	20240904	114200	69334240	18540	18540	18540	18540	0
416	20240904	114100	69334240	18540	18540	18540	18540	0
417	20240904	114000	69334240	18540	18540	18540	18540	9
418	20240904	113900	69167380	18550	18550	18550	18550	0
419	20240904	113800	69167380	18550	18550	18550	18550	0
420	20240904	113700	69167380	18550	18550	18550	18550	0
421	20240904	113600	69167380	18550	18550	18550	18550	0
422	20240904	113500	69167380	18550	18550	18550	18550	0
423	20240904	113400	69167380	18550	18550	18550	18550	0
424	20240904	113300	69167380	18550	18560	18560	18550	2
425	20240904	113200	69130270	18540	18560	18560	18540	9
426	20240904	113100	68963380	18540	18540	18540	18540	0
427	20240904	113000	68963380	18540	18540	18540	18540	0
428	20240904	112900	68963380	18540	18540	18540	18540	0
429	20240904	112800	68963380	18540	18540	18540	18540	0
430	20240904	112700	68963380	18540	18550	18550	18540	9
431	20240904	112600	68796510	18540	18540	18540	18540	0
432	20240904	112500	68796510	18540	18540	18540	18540	0
433	20240904	112400	68796510	18540	18540	18540	18540	0
434	20240904	112300	68796510	18540	18540	18540	18540	9
435	20240904	112200	68629650	18540	18540	18540	18540	0
436	20240904	112100	68629650	18540	18540	18540	18540	0
437	20240904	112000	68629650	18540	18540	18540	18540	9
438	20240904	111900	68462790	18540	18540	18540	18540	0
439	20240904	111800	68462790	18540	18540	18540	18540	0
440	20240904	111700	68462790	18540	18540	18540	18540	0
441	20240904	111600	68462790	18540	18540	18540	18540	9
442	20240904	111500	68295930	18550	18550	18550	18550	0
443	20240904	111400	68295930	18550	18640	18640	18550	6
444	20240904	111300	68184450	18630	18630	18630	18630	0
445	20240904	111200	68184450	18630	18630	18630	18630	1
446	20240904	111100	68165820	18540	18540	18540	18540	0
447	20240904	111000	68165820	18540	18610	18610	18540	12
448	20240904	110900	67943180	18580	18580	18580	18580	0
449	20240904	110800	67943180	18580	18610	18610	18580	4
450	20240904	110700	67868780	18670	18670	18670	18670	0
451	20240904	110600	67868780	18670	18670	18670	18670	0
452	20240904	110500	67868780	18670	18670	18670	18550	3
453	20240904	110400	67812890	18540	18540	18540	18540	9
454	20240904	110300	67646030	18670	18670	18670	18670	0
455	20240904	110200	67646030	18670	18690	18710	18540	269
456	20240904	110100	62625080	18770	18770	18770	18770	0
457	20240904	110000	62625080	18770	18770	18770	18770	0
458	20240904	105900	62625080	18770	18770	18770	18770	0
459	20240904	105800	62625080	18770	18770	18770	18770	0
460	20240904	105700	62625080	18770	18770	18770	18770	0
461	20240904	105600	62625080	18770	18770	18770	18770	0
462	20240904	105500	62625080	18770	18770	18770	18770	0
463	20240904	105400	62625080	18770	18770	18770	18770	0
464	20240904	105300	62625080	18770	18770	18770	18770	0
465	20240904	105200	62625080	18770	18620	18770	18620	20
466	20240904	105100	62251390	18580	18570	18580	18570	31
467	20240904	105000	61675610	18570	18570	18570	18570	2
468	20240904	104900	61638470	18540	18560	18560	18540	10
469	20240904	104800	61453040	18570	18570	18570	18570	0
470	20240904	104700	61453040	18570	18570	18570	18570	0
471	20240904	104600	61453040	18570	18570	18570	18570	0
472	20240904	104500	61453040	18570	18560	18570	18560	2
473	20240904	104400	61415910	18540	18540	18540	18540	10
474	20240904	104300	61230510	18570	18570	18570	18570	0
475	20240904	104200	61230510	18570	18570	18570	18570	2
476	20240904	104100	61193370	18570	18570	18570	18570	0
477	20240904	104000	61193370	18570	18570	18570	18570	0
478	20240904	103900	61193370	18570	18540	18570	18540	13
479	20240904	103800	60952230	18540	18540	18540	18540	0
480	20240904	103700	60952230	18540	18540	18540	18540	0
481	20240904	103600	60952230	18540	18540	18540	18540	0
482	20240904	103500	60952230	18540	18540	18540	18540	0
483	20240904	103400	60952230	18540	18570	18570	18540	10
484	20240904	103300	60766800	18540	18540	18540	18540	0
485	20240904	103200	60766800	18540	18540	18540	18540	0
486	20240904	103100	60766800	18540	18540	18540	18540	0
487	20240904	103000	60766800	18540	18540	18540	18540	9
488	20240904	102900	60599940	18570	18540	18570	18540	57
489	20240904	102800	59542950	18540	18540	18540	18540	9
490	20240904	102700	59376090	18570	18570	18570	18570	6
491	20240904	102600	59264670	18540	18560	18560	18540	9
492	20240904	102500	59097780	18570	18570	18570	18570	21
493	20240904	102400	58707810	18540	18540	18540	18540	10
494	20240904	102300	58522410	18550	18550	18550	18550	0
495	20240904	102200	58522410	18550	18550	18550	18550	0
496	20240904	102100	58522410	18550	18550	18550	18550	1
497	20240904	102000	58503860	18510	18510	18510	18510	0
498	20240904	101900	58503860	18510	18510	18510	18510	0
499	20240904	101800	58503860	18510	18510	18510	18510	3
500	20240904	101700	58448330	18510	18470	18510	18470	28
501	20240904	101600	57930590	18470	18470	18470	18470	9
502	20240904	101500	57764360	18470	18470	18470	18470	3
503	20240904	101400	57708950	18470	18470	18470	18470	9
504	20240904	101300	57542720	18470	18470	18470	18470	0
505	20240904	101200	57542720	18470	18470	18470	18470	9
506	20240904	101100	57376490	18470	18470	18470	18470	10
507	20240904	101000	57191790	18490	18490	18490	18490	1
508	20240904	100900	57173300	18480	18480	18480	18480	0
509	20240904	100800	57173300	18480	18490	18500	18480	19
510	20240904	100700	56822110	18500	18500	18500	18500	1
511	20240904	100600	56803610	18500	18500	18500	18500	0
512	20240904	100500	56803610	18500	18500	18500	18500	0
513	20240904	100400	56803610	18500	18500	18500	18500	15
514	20240904	100300	56526110	18510	18470	18510	18470	259
515	20240904	100200	51742040	18490	18560	18560	18470	13
516	20240904	100100	51501720	18570	18570	18570	18570	0
517	20240904	100000	51501720	18570	18440	18570	18440	10
518	20240904	095900	51317190	18570	18570	18570	18570	0
519	20240904	095800	51317190	18570	18500	18570	18420	14
520	20240904	095700	51058850	18570	18570	18570	18570	0
521	20240904	095600	51058850	18570	18570	18570	18570	0
522	20240904	095500	51058850	18570	18570	18570	18570	0
523	20240904	095400	51058850	18570	18570	18570	18570	0
524	20240904	095300	51058850	18570	18570	18570	18570	0
525	20240904	095200	51058850	18570	18570	18570	18570	0
526	20240904	095100	51058850	18570	18570	18570	18570	0
527	20240904	095000	51058850	18570	18570	18570	18570	0
528	20240904	094900	51058850	18570	18570	18570	18570	0
529	20240904	094800	51058850	18570	18480	18570	18470	513
530	20240904	094700	41550650	18500	18470	18500	18450	3
531	20240904	094600	41495230	18530	18540	18540	18500	596
532	20240904	094500	30454280	18570	18570	18570	18570	0
533	20240904	094400	30454280	18570	18540	18570	18540	11
534	20240904	094300	30250310	18570	18550	18570	18550	82
535	20240904	094200	28729050	18570	18570	18570	18570	0
536	20240904	094100	28729050	18570	18570	18570	18550	33
537	20240904	094000	28116820	18570	18550	18570	18550	26
538	20240904	093900	27634480	18570	18550	18570	18550	11
539	20240904	093800	27430410	18570	18560	18570	18550	10
540	20240904	093700	27244850	18570	18560	18570	18560	40
541	20240904	093600	26502110	18660	18550	18660	18550	139
542	20240904	093500	23922120	18660	18660	18660	18550	18
543	20240904	093400	23587340	18660	18550	18660	18550	11
544	20240904	093300	23383180	18660	18660	18660	18660	0
545	20240904	093200	23383180	18660	18570	18660	18550	10
546	20240904	093100	23197540	18660	18660	18660	18660	1
547	20240904	093000	23178880	18660	18560	18660	18550	11
548	20240904	092900	22974680	18660	18560	18660	18560	7
549	20240904	092800	22844660	18680	18680	18680	18680	0
550	20240904	092700	22844660	18680	18680	18680	18680	0
551	20240904	092600	22844660	18680	18680	18680	18680	0
552	20240904	092500	22844660	18680	18570	18680	18560	554
553	20240904	092400	12560010	18680	18640	18680	18640	165
554	20240904	092300	9482650	18650	18580	18650	18580	72
555	20240904	092200	8141200	18630	18560	18630	18560	11
556	20240904	092100	7936970	18570	18570	18570	18570	0
557	20240904	092000	7936970	18570	18570	18570	18560	20
558	20240904	091900	7565650	18640	18650	18670	18600	272
559	20240904	091800	2495570	18750	18750	18750	18750	0
560	20240904	091700	2495570	18750	18750	18750	18750	0
561	20240904	091600	2495570	18750	18750	18750	18750	0
562	20240904	091500	2495570	18750	18750	18750	18750	0
563	20240904	091400	2495570	18750	18650	18750	18650	4
564	20240904	091300	2420870	18700	18700	18700	18700	0
565	20240904	091200	2420870	18700	18700	18700	18700	0
566	20240904	091100	2420870	18700	18700	18700	18700	0
567	20240904	091000	2420870	18700	18700	18700	18700	1
568	20240904	090900	2402170	18830	18830	18830	18830	0
569	20240904	090800	2402170	18830	18830	18830	18830	0
570	20240904	090700	2402170	18830	18710	18830	18710	13
571	20240904	090600	2158820	18850	18850	18850	18850	0
572	20240904	090500	2158820	18850	18850	18850	18850	0
573	20240904	090400	2158820	18850	18780	18850	18780	29
574	20240904	090300	1613990	18770	18770	18770	18770	0
575	20240904	090200	1613990	18770	18710	18770	18710	13
576	20240904	090100	1370700	18780	18780	18780	18780	0
577	20240904	090000	1370700	18780	18780	18780	18720	73