KissMeData/002320/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	183600	247074950	19200	19200	19200	19200	474
3	20240906	183500	247074950	19200	19200	19200	19200	0
4	20240906	183400	247074950	19200	19200	19200	19200	0
5	20240906	183300	247074950	19200	19200	19200	19200	0
6	20240906	183200	247074950	19200	19200	19200	19200	0
7	20240906	183100	247074950	19200	19200	19200	19200	0
8	20240906	183000	247074950	19200	19200	19200	19200	0
9	20240906	182900	247074950	19200	19200	19200	19200	0
10	20240906	182800	247074950	19200	19200	19200	19200	0
11	20240906	182700	247074950	19200	19200	19200	19200	0
12	20240906	182600	247074950	19200	19200	19200	19200	0
13	20240906	182500	247074950	19200	19200	19200	19200	0
14	20240906	182400	247074950	19200	19200	19200	19200	0
15	20240906	182300	247074950	19200	19200	19200	19200	0
16	20240906	182200	247074950	19200	19200	19200	19200	0
17	20240906	182100	247074950	19200	19200	19200	19200	0
18	20240906	182000	247074950	19200	19200	19200	19200	0
19	20240906	181900	247074950	19200	19200	19200	19200	0
20	20240906	181800	247074950	19200	19200	19200	19200	0
21	20240906	181700	247074950	19200	19200	19200	19200	0
22	20240906	181600	247074950	19200	19200	19200	19200	0
23	20240906	181500	247074950	19200	19200	19200	19200	0
24	20240906	181400	247074950	19200	19200	19200	19200	0
25	20240906	181300	247074950	19200	19200	19200	19200	0
26	20240906	181200	247074950	19200	19200	19200	19200	0
27	20240906	181100	247074950	19200	19200	19200	19200	0
28	20240906	181000	247074950	19200	19200	19200	19200	0
29	20240906	180900	247074950	19200	19200	19200	19200	0
30	20240906	180800	247074950	19200	19200	19200	19200	0
31	20240906	180700	247074950	19200	19200	19200	19200	0
32	20240906	180600	247074950	19200	19200	19200	19200	474
33	20240906	180500	247074950	19200	19200	19200	19200	0
34	20240906	180400	247074950	19200	19200	19200	19200	0
35	20240906	180300	247074950	19200	19200	19200	19200	0
36	20240906	180200	247074950	19200	19200	19200	19200	0
37	20240906	180100	247074950	19200	19200	19200	19200	0
38	20240906	180000	247074950	19200	19200	19200	19200	0
39	20240906	175900	247074950	19200	19200	19200	19200	0
40	20240906	175800	247074950	19200	19200	19200	19200	0
41	20240906	175700	247074950	19200	19200	19200	19200	0
42	20240906	175600	247074950	19200	19200	19200	19200	0
43	20240906	175500	247074950	19200	19200	19200	19200	0
44	20240906	175400	247074950	19200	19200	19200	19200	0
45	20240906	175300	247074950	19200	19200	19200	19200	0
46	20240906	175200	247074950	19200	19200	19200	19200	0
47	20240906	175100	247074950	19200	19200	19200	19200	0
48	20240906	175000	247074950	19200	19200	19200	19200	0
49	20240906	174900	247074950	19200	19200	19200	19200	0
50	20240906	174800	247074950	19200	19200	19200	19200	0
51	20240906	174700	247074950	19200	19200	19200	19200	0
52	20240906	174600	247074950	19200	19200	19200	19200	0
53	20240906	174500	247074950	19200	19200	19200	19200	0
54	20240906	174400	247074950	19200	19200	19200	19200	0
55	20240906	174300	247074950	19200	19200	19200	19200	0
56	20240906	174200	247074950	19200	19200	19200	19200	0
57	20240906	174100	247074950	19200	19200	19200	19200	0
58	20240906	174000	247074950	19200	19200	19200	19200	0
59	20240906	173900	247074950	19200	19200	19200	19200	0
60	20240906	173800	247074950	19200	19200	19200	19200	0
61	20240906	173700	247074950	19200	19200	19200	19200	0
62	20240906	173600	247074950	19200	19200	19200	19200	474
63	20240906	173500	247074950	19200	19200	19200	19200	0
64	20240906	173400	247074950	19200	19200	19200	19200	0
65	20240906	173300	247074950	19200	19200	19200	19200	0
66	20240906	173200	247074950	19200	19200	19200	19200	0
67	20240906	173100	247074950	19200	19200	19200	19200	0
68	20240906	173000	247074950	19200	19200	19200	19200	0
69	20240906	172900	247074950	19200	19200	19200	19200	0
70	20240906	172800	247074950	19200	19200	19200	19200	0
71	20240906	172700	247074950	19200	19200	19200	19200	0
72	20240906	172600	247074950	19200	19200	19200	19200	0
73	20240906	172500	247074950	19200	19200	19200	19200	0
74	20240906	172400	247074950	19200	19200	19200	19200	0
75	20240906	172300	247074950	19200	19200	19200	19200	0
76	20240906	172200	247074950	19200	19200	19200	19200	0
77	20240906	172100	247074950	19200	19200	19200	19200	0
78	20240906	172000	247074950	19200	19200	19200	19200	0
79	20240906	171900	247074950	19200	19200	19200	19200	0
80	20240906	171800	247074950	19200	19200	19200	19200	0
81	20240906	171700	247074950	19200	19200	19200	19200	0
82	20240906	171600	247074950	19200	19200	19200	19200	0
83	20240906	171500	247074950	19200	19200	19200	19200	0
84	20240906	171400	247074950	19200	19200	19200	19200	0
85	20240906	171300	247074950	19200	19200	19200	19200	0
86	20240906	171200	247074950	19200	19200	19200	19200	0
87	20240906	171100	247074950	19200	19200	19200	19200	0
88	20240906	171000	247074950	19200	19200	19200	19200	0
89	20240906	170900	247074950	19200	19200	19200	19200	0
90	20240906	170800	247074950	19200	19200	19200	19200	0
91	20240906	170700	247074950	19200	19200	19200	19200	0
92	20240906	170600	247074950	19200	19200	19200	19200	474
93	20240906	170500	247074950	19200	19200	19200	19200	0
94	20240906	170400	247074950	19200	19200	19200	19200	0
95	20240906	170300	247074950	19200	19200	19200	19200	0
96	20240906	170200	247074950	19200	19200	19200	19200	0
97	20240906	170100	247074950	19200	19200	19200	19200	0
98	20240906	170000	247074950	19200	19200	19200	19200	0
99	20240906	165900	247074950	19200	19200	19200	19200	0
100	20240906	165800	247074950	19200	19200	19200	19200	0
101	20240906	165700	247074950	19200	19200	19200	19200	0
102	20240906	165600	247074950	19200	19200	19200	19200	0
103	20240906	165500	247074950	19200	19200	19200	19200	0
104	20240906	165400	247074950	19200	19200	19200	19200	0
105	20240906	165300	247074950	19200	19200	19200	19200	0
106	20240906	165200	247074950	19200	19200	19200	19200	0
107	20240906	165100	247074950	19200	19200	19200	19200	0
108	20240906	165000	247074950	19200	19200	19200	19200	0
109	20240906	164900	247074950	19200	19200	19200	19200	0
110	20240906	164800	247074950	19200	19200	19200	19200	0
111	20240906	164700	247074950	19200	19200	19200	19200	0
112	20240906	164600	247074950	19200	19200	19200	19200	0
113	20240906	164500	247074950	19200	19200	19200	19200	0
114	20240906	164400	247074950	19200	19200	19200	19200	0
115	20240906	164300	247074950	19200	19200	19200	19200	0
116	20240906	164200	247074950	19200	19200	19200	19200	0
117	20240906	164100	247074950	19200	19200	19200	19200	0
118	20240906	164000	247074950	19200	19200	19200	19200	0
119	20240906	163900	247074950	19200	19200	19200	19200	0
120	20240906	163800	247074950	19200	19200	19200	19200	0
121	20240906	163700	247074950	19200	19200	19200	19200	0
122	20240906	163600	247074950	19200	19200	19200	19200	474
123	20240906	163500	247074950	19200	19200	19200	19200	0
124	20240906	163400	247074950	19200	19200	19200	19200	0
125	20240906	163300	247074950	19200	19200	19200	19200	0
126	20240906	163200	247074950	19200	19200	19200	19200	0
127	20240906	163100	247074950	19200	19200	19200	19200	0
128	20240906	163000	247074950	19200	19200	19200	19200	0
129	20240906	162900	247074950	19200	19200	19200	19200	0
130	20240906	162800	247074950	19200	19200	19200	19200	0
131	20240906	162700	247074950	19200	19200	19200	19200	0
132	20240906	162600	247074950	19200	19200	19200	19200	0
133	20240906	162500	247074950	19200	19200	19200	19200	0
134	20240906	162400	247074950	19200	19200	19200	19200	0
135	20240906	162300	247074950	19200	19200	19200	19200	0
136	20240906	162200	247074950	19200	19200	19200	19200	0
137	20240906	162100	247074950	19200	19200	19200	19200	0
138	20240906	162000	247074950	19200	19200	19200	19200	0
139	20240906	161900	247074950	19200	19200	19200	19200	0
140	20240906	161800	247074950	19200	19200	19200	19200	0
141	20240906	161700	247074950	19200	19200	19200	19200	0
142	20240906	161600	247074950	19200	19200	19200	19200	0
143	20240906	161500	247074950	19200	19200	19200	19200	0
144	20240906	161400	247074950	19200	19200	19200	19200	0
145	20240906	161300	247074950	19200	19200	19200	19200	0
146	20240906	161200	247074950	19200	19200	19200	19200	0
147	20240906	161100	247074950	19200	19200	19200	19200	0
148	20240906	161000	247074950	19200	19200	19200	19200	0
149	20240906	160900	247074950	19200	19200	19200	19200	0
150	20240906	160800	247074950	19200	19200	19200	19200	0
151	20240906	160700	247074950	19200	19200	19200	19200	0
152	20240906	160600	247074950	19200	19200	19200	19200	474
153	20240906	160500	247074950	19200	19200	19200	19200	0
154	20240906	160400	247074950	19200	19200	19200	19200	0
155	20240906	160300	247074950	19200	19200	19200	19200	0
156	20240906	160200	247074950	19200	19200	19200	19200	0
157	20240906	160100	247074950	19200	19200	19200	19200	0
158	20240906	160000	247074950	19200	19200	19200	19200	0
159	20240906	155900	247074950	19200	19200	19200	19200	0
160	20240906	155800	247074950	19200	19200	19200	19200	0
161	20240906	155700	247074950	19200	19200	19200	19200	0
162	20240906	155600	247074950	19200	19200	19200	19200	0
163	20240906	155500	247074950	19200	19200	19200	19200	0
164	20240906	155400	247074950	19200	19200	19200	19200	0
165	20240906	155300	247074950	19200	19200	19200	19200	0
166	20240906	155200	247074950	19200	19200	19200	19200	0
167	20240906	155100	247074950	19200	19200	19200	19200	0
168	20240906	155000	247074950	19200	19200	19200	19200	0
169	20240906	154900	247074950	19200	19200	19200	19200	0
170	20240906	154800	247074950	19200	19200	19200	19200	0
171	20240906	154700	247074950	19200	19200	19200	19200	0
172	20240906	154600	247074950	19200	19200	19200	19200	0
173	20240906	154500	247074950	19200	19200	19200	19200	0
174	20240906	154400	247074950	19200	19200	19200	19200	0
175	20240906	154300	247074950	19200	19200	19200	19200	0
176	20240906	154200	247074950	19200	19200	19200	19200	0
177	20240906	154100	247074950	19200	19200	19200	19200	0
178	20240906	154000	247074950	19200	19200	19200	19200	0
179	20240906	153900	247074950	19200	19200	19200	19200	0
180	20240906	153800	247074950	19200	19200	19200	19200	0
181	20240906	153700	247074950	19200	19200	19200	19200	0
182	20240906	153600	247074950	19200	19200	19200	19200	474
183	20240906	153500	247074950	19200	19200	19200	19200	0
184	20240906	153400	247074950	19200	19200	19200	19200	0
185	20240906	153300	247074950	19200	19200	19200	19200	0
186	20240906	153200	247074950	19200	19200	19200	19200	0
187	20240906	153100	247074950	19200	19200	19200	19200	0
188	20240906	153000	247074950	19200	19200	19200	19200	474
189	20240906	152900	237974150	19130	19130	19130	19130	0
190	20240906	152800	237974150	19130	19130	19130	19130	0
191	20240906	152700	237974150	19130	19130	19130	19130	0
192	20240906	152600	237974150	19130	19130	19130	19130	0
193	20240906	152500	237974150	19130	19130	19130	19130	0
194	20240906	152400	237974150	19130	19130	19130	19130	0
195	20240906	152300	237974150	19130	19130	19130	19130	0
196	20240906	152200	237974150	19130	19130	19130	19130	0
197	20240906	152100	237974150	19130	19130	19130	19130	0
198	20240906	152000	237974150	19130	19130	19130	19130	0
199	20240906	151900	237974150	19130	19220	19220	19130	78
200	20240906	151800	236476660	19240	19210	19240	19210	26
201	20240906	151700	235977080	19210	19210	19210	19210	0
202	20240906	151600	235977080	19210	19200	19210	19200	104
203	20240906	151500	233980200	19200	19200	19200	19200	1
204	20240906	151400	233961000	19170	19170	19170	19170	0
205	20240906	151300	233961000	19170	19180	19180	19170	34
206	20240906	151200	233309010	19170	19170	19170	19170	0
207	20240906	151100	233309010	19170	19170	19170	19170	0
208	20240906	151000	233309010	19170	19150	19170	19150	14
209	20240906	150900	233040650	19170	19170	19170	19170	0
210	20240906	150800	233040650	19170	19170	19170	19170	2
211	20240906	150700	233002310	19220	19220	19220	19220	19
212	20240906	150600	232637130	19220	19220	19220	19220	0
213	20240906	150500	232637130	19220	19200	19230	19200	506
214	20240906	150400	222914680	19140	19140	19140	19140	0
215	20240906	150300	222914680	19140	19140	19140	19140	0
216	20240906	150200	222914680	19140	19140	19140	19140	200
217	20240906	150100	219086680	19140	19180	19180	19140	354
218	20240906	150000	212297040	19200	19200	19200	19200	0
219	20240906	145900	212297040	19200	19200	19200	19200	37
220	20240906	145800	211586640	19220	19220	19220	19220	0
221	20240906	145700	211586640	19220	19130	19220	19120	4
222	20240906	145600	211510000	19130	19130	19130	19130	0
223	20240906	145500	211510000	19130	19150	19150	19130	216
224	20240906	145400	207377650	19200	19220	19220	19200	456
225	20240906	145300	198617670	19220	19170	19220	19170	278
226	20240906	145200	193276320	19180	19150	19180	19150	16
227	20240906	145100	192969490	19150	19150	19150	19150	1
228	20240906	145000	192950340	19150	19150	19150	19150	1
229	20240906	144900	192931190	19140	19140	19140	19140	0
230	20240906	144800	192931190	19140	19140	19140	19140	100
231	20240906	144700	191017190	19140	19140	19140	19140	0
232	20240906	144600	191017190	19140	19140	19140	19140	0
233	20240906	144500	191017190	19140	19160	19160	19130	33
234	20240906	144400	190385620	19160	19160	19160	19160	0
235	20240906	144300	190385620	19160	19160	19160	19160	0
236	20240906	144200	190385620	19160	19160	19170	19160	93
237	20240906	144100	188602830	19160	19160	19160	19160	87
238	20240906	144000	186935910	19160	19160	19160	19160	0
239	20240906	143900	186935910	19160	19160	19160	19160	1
240	20240906	143800	186916750	19150	19150	19150	19150	16
241	20240906	143700	186610350	19150	19150	19150	19150	0
242	20240906	143600	186610350	19150	19150	19150	19150	200
243	20240906	143500	182780350	19150	19170	19170	19150	68
244	20240906	143400	181477740	19180	19180	19180	19180	0
245	20240906	143300	181477740	19180	19180	19180	19180	0
246	20240906	143200	181477740	19180	19180	19180	19180	0
247	20240906	143100	181477740	19180	19180	19180	19180	0
248	20240906	143000	181477740	19180	19180	19180	19180	1
249	20240906	142900	181458560	19190	19190	19190	19190	1
250	20240906	142800	181439370	19170	19170	19170	19170	0
251	20240906	142700	181439370	19170	19170	19170	19170	0
252	20240906	142600	181439370	19170	19170	19170	19170	26
253	20240906	142500	180940950	19190	19190	19190	19190	0
254	20240906	142400	180940950	19190	19190	19190	19190	0
255	20240906	142300	180940950	19190	19190	19190	19190	0
256	20240906	142200	180940950	19190	19190	19190	19190	0
257	20240906	142100	180940950	19190	19190	19190	19190	0
258	20240906	142000	180940950	19190	19190	19190	19190	0
259	20240906	141900	180940950	19190	19190	19190	19190	0
260	20240906	141800	180940950	19190	19190	19190	19190	1
261	20240906	141700	180921760	19180	19180	19180	19180	0
262	20240906	141600	180921760	19180	19180	19180	19180	0
263	20240906	141500	180921760	19180	19180	19180	19180	0
264	20240906	141400	180921760	19180	19190	19190	19180	16
265	20240906	141300	180614830	19190	19190	19190	19190	0
266	20240906	141200	180614830	19190	19190	19190	19190	18
267	20240906	141100	180269410	19200	19200	19200	19200	0
268	20240906	141000	180269410	19200	19200	19200	19200	0
269	20240906	140900	180269410	19200	19200	19200	19200	0
270	20240906	140800	180269410	19200	19200	19200	19200	5
271	20240906	140700	180173410	19200	19200	19200	19200	0
272	20240906	140600	180173410	19200	19200	19200	19200	1
273	20240906	140500	180154210	19190	19190	19190	19190	0
274	20240906	140400	180154210	19190	19190	19190	19190	0
275	20240906	140300	180154210	19190	19190	19190	19190	0
276	20240906	140200	180154210	19190	19190	19190	19190	0
277	20240906	140100	180154210	19190	19190	19190	19190	0
278	20240906	140000	180154210	19190	19200	19200	19190	339
279	20240906	135900	173645440	19210	19210	19210	19210	0
280	20240906	135800	173645440	19210	19210	19210	19210	8
281	20240906	135700	173491760	19200	19200	19200	19200	0
282	20240906	135600	173491760	19200	19200	19200	19200	0
283	20240906	135500	173491760	19200	19200	19200	19200	0
284	20240906	135400	173491760	19200	19200	19200	19200	0
285	20240906	135300	173491760	19200	19200	19200	19200	0
286	20240906	135200	173491760	19200	19200	19200	19200	10
287	20240906	135100	173299760	19210	19210	19210	19210	0
288	20240906	135000	173299760	19210	19210	19210	19210	0
289	20240906	134900	173299760	19210	19210	19210	19210	5
290	20240906	134800	173203710	19210	19210	19210	19210	0
291	20240906	134700	173203710	19210	19210	19210	19210	0
292	20240906	134600	173203710	19210	19210	19210	19210	0
293	20240906	134500	173203710	19210	19210	19210	19210	0
294	20240906	134400	173203710	19210	19210	19210	19210	0
295	20240906	134300	173203710	19210	19200	19210	19200	20
296	20240906	134200	172819520	19200	19200	19200	19200	0
297	20240906	134100	172819520	19200	19200	19200	19200	0
298	20240906	134000	172819520	19200	19200	19200	19200	0
299	20240906	133900	172819520	19200	19200	19200	19200	0
300	20240906	133800	172819520	19200	19200	19200	19200	0
301	20240906	133700	172819520	19200	19200	19200	19200	0
302	20240906	133600	172819520	19200	19200	19200	19200	0
303	20240906	133500	172819520	19200	19200	19200	19200	27
304	20240906	133400	172301120	19200	19200	19200	19200	17
305	20240906	133300	171974720	19200	19200	19200	19200	0
306	20240906	133200	171974720	19200	19200	19200	19200	0
307	20240906	133100	171974720	19200	19200	19200	19200	0
308	20240906	133000	171974720	19200	19200	19200	19200	0
309	20240906	132900	171974720	19200	19200	19200	19200	0
310	20240906	132800	171974720	19200	19200	19200	19200	0
311	20240906	132700	171974720	19200	19200	19200	19200	0
312	20240906	132600	171974720	19200	19200	19200	19200	1
313	20240906	132500	171955520	19200	19200	19200	19200	16
314	20240906	132400	171648320	19200	19200	19200	19200	2
315	20240906	132300	171609920	19200	19210	19210	19200	59
316	20240906	132200	170476560	19210	19190	19210	19190	30
317	20240906	132100	169900280	19210	19190	19210	19190	6
318	20240906	132000	169785040	19190	19190	19190	19190	1
319	20240906	131900	169765850	19170	19170	19170	19170	0
320	20240906	131800	169765850	19170	19170	19170	19170	0
321	20240906	131700	169765850	19170	19170	19170	19170	2
322	20240906	131600	169727510	19190	19190	19190	19190	0
323	20240906	131500	169727510	19190	19190	19190	19190	0
324	20240906	131400	169727510	19190	19190	19190	19190	0
325	20240906	131300	169727510	19190	19190	19190	19190	0
326	20240906	131200	169727510	19190	19190	19190	19190	17
327	20240906	131100	169401280	19190	19190	19190	19190	2
328	20240906	131000	169362900	19170	19170	19170	19170	53
329	20240906	130900	168346890	19180	19200	19200	19180	7
330	20240906	130800	168212610	19200	19200	19200	19200	2
331	20240906	130700	168174210	19200	19200	19200	19200	2
332	20240906	130600	168135810	19200	19200	19200	19200	1
333	20240906	130500	168116610	19200	19200	19200	19200	2
334	20240906	130400	168078210	19200	19200	19210	19200	17
335	20240906	130300	167751660	19200	19200	19200	19200	1
336	20240906	130200	167732460	19200	19200	19200	19200	2
337	20240906	130100	167694060	19200	19200	19250	19200	4
338	20240906	130000	167617210	19200	19200	19200	19200	2
339	20240906	125900	167578810	19200	19200	19200	19200	1
340	20240906	125800	167559610	19200	19200	19200	19200	0
341	20240906	125700	167559610	19200	19200	19200	19200	1
342	20240906	125600	167540410	19180	19180	19180	19180	0
343	20240906	125500	167540410	19180	19180	19180	19180	0
344	20240906	125400	167540410	19180	19180	19180	19180	0
345	20240906	125300	167540410	19180	19180	19180	19180	0
346	20240906	125200	167540410	19180	19180	19180	19180	0
347	20240906	125100	167540410	19180	19180	19180	19180	1
348	20240906	125000	167521230	19170	19170	19170	19170	0
349	20240906	124900	167521230	19170	19170	19170	19170	0
350	20240906	124800	167521230	19170	19170	19170	19170	1
351	20240906	124700	167502060	19230	19230	19230	19230	50
352	20240906	124600	166540560	19230	19230	19230	19230	0
353	20240906	124500	166540560	19230	19230	19230	19230	50
354	20240906	124400	165579060	19230	19230	19230	19230	0
355	20240906	124300	165579060	19230	19230	19230	19230	11
356	20240906	124200	165367530	19230	19230	19230	19230	0
357	20240906	124100	165367530	19230	19170	19230	19170	974
358	20240906	124000	146654910	19160	19160	19160	19160	0
359	20240906	123900	146654910	19160	19160	19160	19160	0
360	20240906	123800	146654910	19160	19160	19160	19160	73
361	20240906	123700	145256230	19170	19170	19170	19170	0
362	20240906	123600	145256230	19170	19170	19170	19170	0
363	20240906	123500	145256230	19170	19170	19170	19170	1
364	20240906	123400	145237060	19170	19170	19170	19170	0
365	20240906	123300	145237060	19170	19170	19170	19170	0
366	20240906	123200	145237060	19170	19170	19170	19170	0
367	20240906	123100	145237060	19170	19170	19170	19170	0
368	20240906	123000	145237060	19170	19170	19170	19170	110
369	20240906	122900	143128360	19170	19170	19170	19170	0
370	20240906	122800	143128360	19170	19170	19170	19170	0
371	20240906	122700	143128360	19170	19170	19170	19170	0
372	20240906	122600	143128360	19170	19170	19170	19170	41
373	20240906	122500	142342390	19180	19180	19180	19180	0
374	20240906	122400	142342390	19180	19180	19180	19180	0
375	20240906	122300	142342390	19180	19180	19180	19180	0
376	20240906	122200	142342390	19180	19180	19180	19180	44
377	20240906	122100	141498470	19170	19170	19170	19170	0
378	20240906	122000	141498470	19170	19170	19170	19170	0
379	20240906	121900	141498470	19170	19170	19170	19170	0
380	20240906	121800	141498470	19170	19170	19170	19170	1
381	20240906	121700	141479300	19160	19170	19170	19160	20
382	20240906	121600	141096060	19170	19170	19170	19170	0
383	20240906	121500	141096060	19170	19170	19170	19160	68
384	20240906	121400	139792990	19180	19200	19200	19180	151
385	20240906	121300	136895290	19200	19140	19200	19140	143
386	20240906	121200	134150300	19140	19140	19140	19140	2
387	20240906	121100	134112020	19140	19140	19140	19140	0
388	20240906	121000	134112020	19140	19140	19140	19140	2
389	20240906	120900	134073740	19140	19140	19140	19140	1
390	20240906	120800	134054600	19150	19150	19150	19150	157
391	20240906	120700	131048050	19130	19150	19180	19130	215
392	20240906	120600	126933330	19190	19130	19190	19130	5
393	20240906	120500	126837620	19130	19130	19130	19130	2
394	20240906	120400	126799360	19130	19130	19130	19130	2
395	20240906	120300	126761100	19130	19130	19130	19130	1
396	20240906	120200	126741970	19110	19110	19110	19110	0
397	20240906	120100	126741970	19110	19110	19110	19110	0
398	20240906	120000	126741970	19110	19100	19110	19100	29
399	20240906	115900	126188030	19100	19100	19100	19100	0
400	20240906	115800	126188030	19100	19100	19100	19100	1
401	20240906	115700	126168930	19080	19080	19080	19080	0
402	20240906	115600	126168930	19080	19080	19080	19080	0
403	20240906	115500	126168930	19080	19080	19080	19080	1
404	20240906	115400	126149850	19100	19100	19100	19100	0
405	20240906	115300	126149850	19100	19100	19100	19100	0
406	20240906	115200	126149850	19100	19100	19100	19100	0
407	20240906	115100	126149850	19100	19100	19100	19100	0
408	20240906	115000	126149850	19100	19100	19100	19100	0
409	20240906	114900	126149850	19100	19100	19100	19100	1
410	20240906	114800	126130750	19070	19080	19090	19070	118
411	20240906	114700	123880450	19110	19130	19130	19090	390
412	20240906	114600	116430000	19130	19140	19140	19130	5
413	20240906	114500	116334340	19140	19140	19140	19140	0
414	20240906	114400	116334340	19140	19140	19140	19140	0
415	20240906	114300	116334340	19140	19140	19140	19140	0
416	20240906	114200	116334340	19140	19150	19150	19140	52
417	20240906	114100	115339050	19150	19150	19150	19150	1
418	20240906	114000	115319900	19150	19150	19150	19150	0
419	20240906	113900	115319900	19150	19150	19150	19150	0
420	20240906	113800	115319900	19150	19150	19150	19150	0
421	20240906	113700	115319900	19150	19150	19150	19150	10
422	20240906	113600	115128400	19160	19160	19160	19160	0
423	20240906	113500	115128400	19160	19160	19160	19160	0
424	20240906	113400	115128400	19160	19160	19160	19160	0
425	20240906	113300	115128400	19160	19160	19160	19160	0
426	20240906	113200	115128400	19160	19160	19160	19160	39
427	20240906	113100	114381160	19180	19180	19180	19180	0
428	20240906	113000	114381160	19180	19180	19180	19180	0
429	20240906	112900	114381160	19180	19180	19180	19180	0
430	20240906	112800	114381160	19180	19180	19180	19180	2
431	20240906	112700	114342800	19160	19180	19180	19140	6
432	20240906	112600	114227880	19180	19160	19180	19140	7
433	20240906	112500	114093800	19180	19160	19200	19160	18
434	20240906	112400	113748380	19150	19140	19150	19140	29
435	20240906	112300	113193140	19130	19130	19130	19130	0
436	20240906	112200	113193140	19130	19130	19130	19130	0
437	20240906	112100	113193140	19130	19130	19130	19130	0
438	20240906	112000	113193140	19130	19130	19130	19130	0
439	20240906	111900	113193140	19130	19130	19130	19130	0
440	20240906	111800	113193140	19130	19130	19130	19130	0
441	20240906	111700	113193140	19130	19130	19130	19130	0
442	20240906	111600	113193140	19130	19130	19130	19130	0
443	20240906	111500	113193140	19130	19130	19130	19130	0
444	20240906	111400	113193140	19130	19150	19150	19130	30
445	20240906	111300	112619160	19150	19150	19150	19150	58
446	20240906	111200	111508460	19140	19140	19140	19140	0
447	20240906	111100	111508460	19140	19140	19140	19140	0
448	20240906	111000	111508460	19140	19140	19140	19140	1
449	20240906	110900	111489320	19140	19140	19140	19140	7
450	20240906	110800	111355340	19140	19150	19180	19140	56
451	20240906	110700	110281400	19150	19150	19150	19150	5
452	20240906	110600	110185650	19150	19130	19150	19130	42
453	20240906	110500	109382160	19140	19140	19140	19140	3
454	20240906	110400	109324740	19140	19160	19170	19140	19
455	20240906	110300	108960750	19140	19140	19140	19140	1
456	20240906	110200	108941610	19130	19130	19140	19130	11
457	20240906	110100	108731170	19120	19120	19120	19120	1
458	20240906	110000	108712050	19110	19110	19110	19110	7
459	20240906	105900	108578280	19130	19130	19130	19130	1
460	20240906	105800	108559150	19110	19110	19110	19110	0
461	20240906	105700	108559150	19110	19110	19110	19110	0
462	20240906	105600	108559150	19110	19110	19110	19110	0
463	20240906	105500	108559150	19110	19110	19110	19110	7
464	20240906	105400	108425380	19110	19110	19110	19110	0
465	20240906	105300	108425380	19110	19130	19130	19110	18
466	20240906	105200	108081340	19120	19120	19120	19120	2
467	20240906	105100	108043100	19120	19120	19120	19120	0
468	20240906	105000	108043100	19120	19120	19120	19120	0
469	20240906	104900	108043100	19120	19120	19120	19120	0
470	20240906	104800	108043100	19120	19120	19120	19120	0
471	20240906	104700	108043100	19120	19120	19120	19120	0
472	20240906	104600	108043100	19120	19120	19120	19120	0
473	20240906	104500	108043100	19120	19120	19120	19120	0
474	20240906	104400	108043100	19120	19120	19120	19120	0
475	20240906	104300	108043100	19120	19120	19120	19120	0
476	20240906	104200	108043100	19120	19120	19120	19120	18
477	20240906	104100	107698940	19140	19140	19140	19140	0
478	20240906	104000	107698940	19140	19130	19160	19130	19
479	20240906	103900	107335100	19110	19110	19110	19110	0
480	20240906	103800	107335100	19110	19110	19110	19110	2
481	20240906	103700	107296880	19110	19110	19110	19110	1
482	20240906	103600	107277770	19090	19090	19090	19090	0
483	20240906	103500	107277770	19090	19090	19090	19090	1
484	20240906	103400	107258680	19070	19070	19070	19070	24
485	20240906	103300	106801000	19070	19070	19070	19070	16
486	20240906	103200	106495880	19080	19080	19080	19080	2
487	20240906	103100	106457720	19080	19080	19080	19080	1
488	20240906	103000	106438640	19090	19090	19090	19090	8
489	20240906	102900	106285920	19090	19090	19090	19090	0
490	20240906	102800	106285920	19090	19080	19090	19080	2
491	20240906	102700	106247750	19080	19060	19080	19060	3
492	20240906	102600	106190550	19040	19040	19040	19040	1
493	20240906	102500	106171510	19020	19020	19020	19020	1
494	20240906	102400	106152490	19090	19100	19100	19090	24
495	20240906	102300	105694180	19100	19020	19100	19020	13
496	20240906	102200	105446070	19020	19000	19020	19000	20
497	20240906	102100	105066050	19000	19000	19000	19000	2
498	20240906	102000	105028050	19000	19000	19000	19000	8
499	20240906	101900	104876050	19000	19000	19000	19000	0
500	20240906	101800	104876050	19000	19000	19000	19000	29
501	20240906	101700	104325050	19000	19000	19000	19000	10
502	20240906	101600	104135050	19000	19000	19000	19000	6
503	20240906	101500	104021050	19000	19020	19020	19000	70
504	20240906	101400	102691030	18990	18990	18990	18990	0
505	20240906	101300	102691030	18990	18990	18990	18990	0
506	20240906	101200	102691030	18990	19010	19010	18990	221
507	20240906	101100	98494220	18990	18990	18990	18990	0
508	20240906	101000	98494220	18990	18990	18990	18990	0
509	20240906	100900	98494220	18990	18990	18990	18990	135
510	20240906	100800	95930570	19000	19000	19000	19000	1
511	20240906	100700	95911570	19000	19000	19000	19000	90
512	20240906	100600	94201570	19000	19000	19000	19000	0
513	20240906	100500	94201570	19000	19020	19020	19000	319
514	20240906	100400	88140550	19000	19000	19000	19000	9
515	20240906	100300	87969550	18990	18990	18990	18990	1
516	20240906	100200	87950560	18990	18990	18990	18990	0
517	20240906	100100	87950560	18990	19030	19030	18990	320
518	20240906	100000	81873450	19030	19030	19030	19030	1
519	20240906	095900	81854420	19030	19030	19030	19030	0
520	20240906	095800	81854420	19030	19030	19030	19030	0
521	20240906	095700	81854420	19030	19030	19030	19030	2
522	20240906	095600	81816360	19010	19010	19010	19010	2
523	20240906	095500	81778340	19010	19010	19010	19010	3
524	20240906	095400	81721310	19010	19090	19090	19010	17
525	20240906	095300	81396940	18990	18990	18990	18990	1
526	20240906	095200	81377950	18990	18990	18990	18990	3
527	20240906	095100	81320980	18990	18990	18990	18990	12
528	20240906	095000	81093100	18980	18980	18980	18980	0
529	20240906	094900	81093100	18980	18990	18990	18980	56
530	20240906	094800	80030190	18990	18990	18990	18990	0
531	20240906	094700	80030190	18990	18990	18990	18990	200
532	20240906	094600	76232190	18990	19000	19000	18990	51
533	20240906	094500	75263200	19000	19010	19020	18990	620
534	20240906	094400	63480700	19030	19030	19030	19030	0
535	20240906	094300	63480700	19030	19030	19030	19010	57
536	20240906	094200	62397090	19010	19020	19030	19010	129
537	20240906	094100	59944650	19010	19010	19010	19010	0
538	20240906	094000	59944650	19010	19020	19020	19010	60
539	20240906	093900	58803950	19020	19020	19020	19020	74
540	20240906	093800	57396470	19030	19040	19040	19020	72
541	20240906	093700	56027000	19020	19020	19020	19020	92
542	20240906	093600	54277160	19020	19050	19050	19020	161
543	20240906	093500	51213910	19030	19040	19040	19030	260
544	20240906	093400	46264110	19040	19040	19050	19040	219
545	20240906	093300	42094340	19050	19110	19110	19050	269
546	20240906	093200	36964950	19080	19080	19080	19080	3
547	20240906	093100	36907710	19070	19070	19070	19070	5
548	20240906	093000	36812360	19070	19100	19100	19050	51
549	20240906	092900	35839930	19070	19070	19070	19070	1
550	20240906	092800	35820860	19050	19060	19060	19050	32
551	20240906	092700	35211150	19060	19060	19060	19060	70
552	20240906	092600	33876950	19150	19150	19150	19150	1
553	20240906	092500	33857800	19150	19150	19150	19150	6
554	20240906	092400	33742900	19150	19190	19190	19150	14
555	20240906	092300	33474720	19070	19070	19070	19070	0
556	20240906	092200	33474720	19070	19070	19070	19070	60
557	20240906	092100	32330520	19200	19200	19200	19200	1
558	20240906	092000	32311320	19100	19100	19100	19100	20
559	20240906	091900	31929320	19050	19050	19050	19050	0
560	20240906	091800	31929320	19050	19110	19110	19050	400
561	20240906	091700	24289060	19150	19150	19150	19150	60
562	20240906	091600	23140060	19220	19220	19220	19220	1
563	20240906	091500	23120840	19200	19200	19200	19200	10
564	20240906	091400	22928840	19220	19220	19220	19210	228
565	20240906	091300	18548910	19220	19220	19220	19220	0
566	20240906	091200	18548910	19220	19220	19220	19220	12
567	20240906	091100	18318270	19220	19220	19220	19220	205
568	20240906	091000	14378170	19210	19250	19250	19210	351
569	20240906	090900	7633420	19210	19210	19210	19210	310
570	20240906	090800	1678320	19310	19310	19310	19310	0
571	20240906	090700	1678320	19310	19310	19310	19310	0
572	20240906	090600	1678320	19310	19310	19310	19310	7
573	20240906	090500	1543150	19310	19310	19310	19310	0
574	20240906	090400	1543150	19310	19310	19310	19310	0
575	20240906	090300	1543150	19310	19310	19310	19310	0
576	20240906	090200	1543150	19310	19320	19320	19310	54
577	20240906	090100	499900	19310	19310	19310	19310	0
578	20240906	090000	499900	19310	19220	19310	19220	26