KissMeData/002240/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	183600	689439830	18760	18760	18760	18760	249
3	20240909	183500	689439830	18760	18760	18760	18760	0
4	20240909	183400	689439830	18760	18760	18760	18760	0
5	20240909	183300	689439830	18760	18760	18760	18760	0
6	20240909	183200	689439830	18760	18760	18760	18760	0
7	20240909	183100	689439830	18760	18760	18760	18760	0
8	20240909	183000	689439830	18760	18760	18760	18760	0
9	20240909	182900	689439830	18760	18760	18760	18760	0
10	20240909	182800	689439830	18760	18760	18760	18760	0
11	20240909	182700	689439830	18760	18760	18760	18760	0
12	20240909	182600	689439830	18760	18760	18760	18760	0
13	20240909	182500	689439830	18760	18760	18760	18760	0
14	20240909	182400	689439830	18760	18760	18760	18760	0
15	20240909	182300	689439830	18760	18760	18760	18760	0
16	20240909	182200	689439830	18760	18760	18760	18760	0
17	20240909	182100	689439830	18760	18760	18760	18760	0
18	20240909	182000	689439830	18760	18760	18760	18760	0
19	20240909	181900	689439830	18760	18760	18760	18760	0
20	20240909	181800	689439830	18760	18760	18760	18760	0
21	20240909	181700	689439830	18760	18760	18760	18760	0
22	20240909	181600	689439830	18760	18760	18760	18760	0
23	20240909	181500	689439830	18760	18760	18760	18760	0
24	20240909	181400	689439830	18760	18760	18760	18760	0
25	20240909	181300	689439830	18760	18760	18760	18760	0
26	20240909	181200	689439830	18760	18760	18760	18760	0
27	20240909	181100	689439830	18760	18760	18760	18760	0
28	20240909	181000	689439830	18760	18760	18760	18760	0
29	20240909	180900	689439830	18760	18760	18760	18760	0
30	20240909	180800	689439830	18760	18760	18760	18760	0
31	20240909	180700	689439830	18760	18760	18760	18760	0
32	20240909	180600	689439830	18760	18760	18760	18760	249
33	20240909	180500	689439830	18760	18760	18760	18760	0
34	20240909	180400	689439830	18760	18760	18760	18760	0
35	20240909	180300	689439830	18760	18760	18760	18760	0
36	20240909	180200	689439830	18760	18760	18760	18760	0
37	20240909	180100	689439830	18760	18760	18760	18760	0
38	20240909	180000	689439830	18760	18760	18760	18760	0
39	20240909	175900	689439830	18760	18760	18760	18760	0
40	20240909	175800	689439830	18760	18760	18760	18760	0
41	20240909	175700	689439830	18760	18760	18760	18760	0
42	20240909	175600	689439830	18760	18760	18760	18760	0
43	20240909	175500	689439830	18760	18760	18760	18760	0
44	20240909	175400	689439830	18760	18760	18760	18760	0
45	20240909	175300	689439830	18760	18760	18760	18760	0
46	20240909	175200	689439830	18760	18760	18760	18760	0
47	20240909	175100	689439830	18760	18760	18760	18760	0
48	20240909	175000	689439830	18760	18760	18760	18760	0
49	20240909	174900	689439830	18760	18760	18760	18760	0
50	20240909	174800	689439830	18760	18760	18760	18760	0
51	20240909	174700	689439830	18760	18760	18760	18760	0
52	20240909	174600	689439830	18760	18760	18760	18760	0
53	20240909	174500	689439830	18760	18760	18760	18760	0
54	20240909	174400	689439830	18760	18760	18760	18760	0
55	20240909	174300	689439830	18760	18760	18760	18760	0
56	20240909	174200	689439830	18760	18760	18760	18760	0
57	20240909	174100	689439830	18760	18760	18760	18760	0
58	20240909	174000	689439830	18760	18760	18760	18760	0
59	20240909	173900	689439830	18760	18760	18760	18760	0
60	20240909	173800	689439830	18760	18760	18760	18760	0
61	20240909	173700	689439830	18760	18760	18760	18760	0
62	20240909	173600	689439830	18760	18760	18760	18760	249
63	20240909	173500	689439830	18760	18760	18760	18760	0
64	20240909	173400	689439830	18760	18760	18760	18760	0
65	20240909	173300	689439830	18760	18760	18760	18760	0
66	20240909	173200	689439830	18760	18760	18760	18760	0
67	20240909	173100	689439830	18760	18760	18760	18760	0
68	20240909	173000	689439830	18760	18760	18760	18760	0
69	20240909	172900	689439830	18760	18760	18760	18760	0
70	20240909	172800	689439830	18760	18760	18760	18760	0
71	20240909	172700	689439830	18760	18760	18760	18760	0
72	20240909	172600	689439830	18760	18760	18760	18760	0
73	20240909	172500	689439830	18760	18760	18760	18760	0
74	20240909	172400	689439830	18760	18760	18760	18760	0
75	20240909	172300	689439830	18760	18760	18760	18760	0
76	20240909	172200	689439830	18760	18760	18760	18760	0
77	20240909	172100	689439830	18760	18760	18760	18760	0
78	20240909	172000	689439830	18760	18760	18760	18760	0
79	20240909	171900	689439830	18760	18760	18760	18760	0
80	20240909	171800	689439830	18760	18760	18760	18760	0
81	20240909	171700	689439830	18760	18760	18760	18760	0
82	20240909	171600	689439830	18760	18760	18760	18760	0
83	20240909	171500	689439830	18760	18760	18760	18760	0
84	20240909	171400	689439830	18760	18760	18760	18760	0
85	20240909	171300	689439830	18760	18760	18760	18760	0
86	20240909	171200	689439830	18760	18760	18760	18760	0
87	20240909	171100	689439830	18760	18760	18760	18760	0
88	20240909	171000	689439830	18760	18760	18760	18760	0
89	20240909	170900	689439830	18760	18760	18760	18760	0
90	20240909	170800	689439830	18760	18760	18760	18760	0
91	20240909	170700	689439830	18760	18760	18760	18760	0
92	20240909	170600	689439830	18760	18760	18760	18760	249
93	20240909	170500	689439830	18760	18760	18760	18760	0
94	20240909	170400	689439830	18760	18760	18760	18760	0
95	20240909	170300	689439830	18760	18760	18760	18760	0
96	20240909	170200	689439830	18760	18760	18760	18760	0
97	20240909	170100	689439830	18760	18760	18760	18760	0
98	20240909	170000	689439830	18760	18760	18760	18760	0
99	20240909	165900	689439830	18760	18760	18760	18760	0
100	20240909	165800	689439830	18760	18760	18760	18760	0
101	20240909	165700	689439830	18760	18760	18760	18760	0
102	20240909	165600	689439830	18760	18760	18760	18760	0
103	20240909	165500	689439830	18760	18760	18760	18760	0
104	20240909	165400	689439830	18760	18760	18760	18760	0
105	20240909	165300	689439830	18760	18760	18760	18760	0
106	20240909	165200	689439830	18760	18760	18760	18760	0
107	20240909	165100	689439830	18760	18760	18760	18760	0
108	20240909	165000	689439830	18760	18760	18760	18760	0
109	20240909	164900	689439830	18760	18760	18760	18760	0
110	20240909	164800	689439830	18760	18760	18760	18760	0
111	20240909	164700	689439830	18760	18760	18760	18760	0
112	20240909	164600	689439830	18760	18760	18760	18760	0
113	20240909	164500	689439830	18760	18760	18760	18760	0
114	20240909	164400	689439830	18760	18760	18760	18760	0
115	20240909	164300	689439830	18760	18760	18760	18760	0
116	20240909	164200	689439830	18760	18760	18760	18760	0
117	20240909	164100	689439830	18760	18760	18760	18760	0
118	20240909	164000	689439830	18760	18760	18760	18760	0
119	20240909	163900	689439830	18760	18760	18760	18760	0
120	20240909	163800	689439830	18760	18760	18760	18760	0
121	20240909	163700	689439830	18760	18760	18760	18760	0
122	20240909	163600	689439830	18760	18760	18760	18760	249
123	20240909	163500	689439830	18760	18760	18760	18760	0
124	20240909	163400	689439830	18760	18760	18760	18760	0
125	20240909	163300	689439830	18760	18760	18760	18760	0
126	20240909	163200	689439830	18760	18760	18760	18760	0
127	20240909	163100	689439830	18760	18760	18760	18760	0
128	20240909	163000	689439830	18760	18760	18760	18760	0
129	20240909	162900	689439830	18760	18760	18760	18760	0
130	20240909	162800	689439830	18760	18760	18760	18760	0
131	20240909	162700	689439830	18760	18760	18760	18760	0
132	20240909	162600	689439830	18760	18760	18760	18760	0
133	20240909	162500	689439830	18760	18760	18760	18760	0
134	20240909	162400	689439830	18760	18760	18760	18760	0
135	20240909	162300	689439830	18760	18760	18760	18760	0
136	20240909	162200	689439830	18760	18760	18760	18760	0
137	20240909	162100	689439830	18760	18760	18760	18760	0
138	20240909	162000	689439830	18760	18760	18760	18760	0
139	20240909	161900	689439830	18760	18760	18760	18760	0
140	20240909	161800	689439830	18760	18760	18760	18760	0
141	20240909	161700	689439830	18760	18760	18760	18760	0
142	20240909	161600	689439830	18760	18760	18760	18760	0
143	20240909	161500	689439830	18760	18760	18760	18760	0
144	20240909	161400	689439830	18760	18760	18760	18760	0
145	20240909	161300	689439830	18760	18760	18760	18760	0
146	20240909	161200	689439830	18760	18760	18760	18760	0
147	20240909	161100	689439830	18760	18760	18760	18760	0
148	20240909	161000	689439830	18760	18760	18760	18760	0
149	20240909	160900	689439830	18760	18760	18760	18760	0
150	20240909	160800	689439830	18760	18760	18760	18760	0
151	20240909	160700	689439830	18760	18760	18760	18760	0
152	20240909	160600	689439830	18760	18760	18760	18760	249
153	20240909	160500	689439830	18760	18760	18760	18760	0
154	20240909	160400	689439830	18760	18760	18760	18760	0
155	20240909	160300	689439830	18760	18760	18760	18760	0
156	20240909	160200	689439830	18760	18760	18760	18760	0
157	20240909	160100	689439830	18760	18760	18760	18760	0
158	20240909	160000	689439830	18760	18760	18760	18760	0
159	20240909	155900	689439830	18760	18760	18760	18760	0
160	20240909	155800	689439830	18760	18760	18760	18760	0
161	20240909	155700	689439830	18760	18760	18760	18760	0
162	20240909	155600	689439830	18760	18760	18760	18760	0
163	20240909	155500	689439830	18760	18760	18760	18760	0
164	20240909	155400	689439830	18760	18760	18760	18760	0
165	20240909	155300	689439830	18760	18760	18760	18760	0
166	20240909	155200	689439830	18760	18760	18760	18760	0
167	20240909	155100	689439830	18760	18760	18760	18760	0
168	20240909	155000	689439830	18760	18760	18760	18760	0
169	20240909	154900	689439830	18760	18760	18760	18760	0
170	20240909	154800	689439830	18760	18760	18760	18760	0
171	20240909	154700	689439830	18760	18760	18760	18760	0
172	20240909	154600	689439830	18760	18760	18760	18760	0
173	20240909	154500	689439830	18760	18760	18760	18760	0
174	20240909	154400	689439830	18760	18760	18760	18760	0
175	20240909	154300	689439830	18760	18760	18760	18760	0
176	20240909	154200	689439830	18760	18760	18760	18760	0
177	20240909	154100	689439830	18760	18760	18760	18760	0
178	20240909	154000	689439830	18760	18760	18760	18760	0
179	20240909	153900	689439830	18760	18760	18760	18760	0
180	20240909	153800	689439830	18760	18760	18760	18760	0
181	20240909	153700	689439830	18760	18760	18760	18760	0
182	20240909	153600	689439830	18760	18760	18760	18760	249
183	20240909	153500	689439830	18760	18760	18760	18760	0
184	20240909	153400	689439830	18760	18760	18760	18760	0
185	20240909	153300	689439830	18760	18760	18760	18760	0
186	20240909	153200	689439830	18760	18760	18760	18760	0
187	20240909	153100	689439830	18760	18760	18760	18760	0
188	20240909	153000	689439830	18760	18760	18760	18760	249
189	20240909	152900	684768590	18770	18770	18770	18770	0
190	20240909	152800	684768590	18770	18770	18770	18770	0
191	20240909	152700	684768590	18770	18770	18770	18770	0
192	20240909	152600	684768590	18770	18770	18770	18770	0
193	20240909	152500	684768590	18770	18770	18770	18770	0
194	20240909	152400	684768590	18770	18770	18770	18770	0
195	20240909	152300	684768590	18770	18770	18770	18770	0
196	20240909	152200	684768590	18770	18770	18770	18770	0
197	20240909	152100	684768590	18770	18770	18770	18770	0
198	20240909	152000	684768590	18770	18770	18770	18770	0
199	20240909	151900	684768590	18770	18670	18770	18670	48
200	20240909	151800	683869290	18760	18760	18760	18670	19
201	20240909	151700	683513210	18760	18680	18770	18670	19
202	20240909	151600	683158200	18770	18770	18770	18770	10
203	20240909	151500	682970500	18770	18670	18770	18670	15
204	20240909	151400	682689520	18670	18680	18680	18670	348
205	20240909	151300	676188930	18680	18690	18690	18680	14
206	20240909	151200	675927400	18680	18680	18680	18680	0
207	20240909	151100	675927400	18680	18690	18690	18680	30
208	20240909	151000	675366990	18680	18690	18690	18680	109
209	20240909	150900	673330820	18770	18730	18770	18690	101
210	20240909	150800	671436410	18730	18730	18730	18730	5
211	20240909	150700	671342760	18740	18740	18740	18740	0
212	20240909	150600	671342760	18740	18740	18740	18740	7
213	20240909	150500	671211580	18770	18770	18770	18770	0
214	20240909	150400	671211580	18770	18770	18770	18770	0
215	20240909	150300	671211580	18770	18770	18770	18770	0
216	20240909	150200	671211580	18770	18770	18770	18770	1
217	20240909	150100	671192810	18770	18770	18770	18770	0
218	20240909	150000	671192810	18770	18770	18770	18770	0
219	20240909	145900	671192810	18770	18770	18770	18770	4
220	20240909	145800	671117730	18780	18780	18780	18780	0
221	20240909	145700	671117730	18780	18780	18780	18780	0
222	20240909	145600	671117730	18780	18780	18780	18780	0
223	20240909	145500	671117730	18780	18780	18780	18780	0
224	20240909	145400	671117730	18780	18780	18780	18780	0
225	20240909	145300	671117730	18780	18760	18780	18760	100
226	20240909	145200	669241250	18680	18680	18680	18680	0
227	20240909	145100	669241250	18680	18680	18680	18680	0
228	20240909	145000	669241250	18680	18680	18680	18680	210
229	20240909	144900	665318450	18680	18680	18680	18670	1400
230	20240909	144800	639167180	18680	18680	18680	18680	123
231	20240909	144700	636869540	18760	18680	18760	18680	1001
232	20240909	144600	618170780	18680	18680	18680	18670	1493
233	20240909	144500	590281550	18670	18780	18780	18670	544
234	20240909	144400	580119550	18680	18780	18780	18680	20
235	20240909	144300	579745350	18780	18690	18780	18680	1202
236	20240909	144200	557290380	18780	18710	18780	18700	199
237	20240909	144100	553568720	18710	18710	18710	18710	0
238	20240909	144000	553568720	18710	18710	18710	18710	0
239	20240909	143900	553568720	18710	18710	18710	18710	0
240	20240909	143800	553568720	18710	18710	18710	18710	0
241	20240909	143700	553568720	18710	18780	18780	18710	16
242	20240909	143600	553269290	18780	18780	18780	18780	26
243	20240909	143500	552781010	18780	18780	18780	18780	159
244	20240909	143400	549794990	18780	18780	18780	18780	0
245	20240909	143300	549794990	18780	18780	18780	18780	30
246	20240909	143200	549231590	18780	18780	18780	18780	40
247	20240909	143100	548480390	18700	18700	18700	18700	1
248	20240909	143000	548461690	18700	18700	18700	18700	159
249	20240909	142900	545488390	18700	18700	18700	18700	6
250	20240909	142800	545376190	18700	18710	18710	18700	380
251	20240909	142700	538269740	18770	18770	18770	18770	24
252	20240909	142600	537819260	18770	18770	18770	18770	0
253	20240909	142500	537819260	18770	18710	18770	18710	54
254	20240909	142400	536806520	18780	18780	18780	18780	0
255	20240909	142300	536806520	18780	18780	18780	18780	1
256	20240909	142200	536787740	18780	18780	18780	18780	0
257	20240909	142100	536787740	18780	18780	18780	18780	1
258	20240909	142000	536768960	18730	18730	18730	18730	10
259	20240909	141900	536581660	18780	18780	18780	18780	0
260	20240909	141800	536581660	18780	18780	18780	18780	0
261	20240909	141700	536581660	18780	18780	18780	18780	0
262	20240909	141600	536581660	18780	18780	18780	18750	470
263	20240909	141500	527769040	18750	18750	18750	18750	3
264	20240909	141400	527712790	18750	18780	18780	18750	32
265	20240909	141300	527112760	18780	18780	18780	18780	1
266	20240909	141200	527093980	18710	18710	18710	18710	18
267	20240909	141100	526757200	18780	18780	18780	18780	20
268	20240909	141000	526381600	18780	18780	18780	18780	0
269	20240909	140900	526381600	18780	18780	18780	18780	5
270	20240909	140800	526287700	18780	18710	18780	18700	416
271	20240909	140700	518508260	18780	18780	18780	18780	0
272	20240909	140600	518508260	18780	18780	18780	18710	143
273	20240909	140500	515825390	18770	18770	18770	18760	62
274	20240909	140400	514661860	18710	18720	18720	18710	15
275	20240909	140300	514381200	18770	18770	18770	18770	2
276	20240909	140200	514343660	18780	18780	18780	18780	0
277	20240909	140100	514343660	18780	18780	18780	18780	0
278	20240909	140000	514343660	18780	18780	18780	18780	0
279	20240909	135900	514343660	18780	18780	18780	18780	1
280	20240909	135800	514324880	18780	18780	18780	18780	0
281	20240909	135700	514324880	18780	18720	18780	18710	17
282	20240909	135600	514006660	18780	18780	18780	18780	1
283	20240909	135500	513987880	18780	18780	18780	18780	7
284	20240909	135400	513856420	18780	18780	18780	18780	1
285	20240909	135300	513837640	18780	18780	18780	18780	0
286	20240909	135200	513837640	18780	18780	18780	18780	2
287	20240909	135100	513800080	18780	18780	18780	18780	0
288	20240909	135000	513800080	18780	18780	18780	18780	0
289	20240909	134900	513800080	18780	18780	18780	18780	1
290	20240909	134800	513781300	18700	18780	18780	18700	22
291	20240909	134700	513369740	18700	18700	18780	18700	18
292	20240909	134600	513033060	18780	18780	18780	18780	0
293	20240909	134500	513033060	18780	18780	18780	18780	0
294	20240909	134400	513033060	18780	18780	18780	18700	3
295	20240909	134300	512976800	18780	18780	18780	18780	0
296	20240909	134200	512976800	18780	18780	18780	18780	0
297	20240909	134100	512976800	18780	18700	18780	18690	17
298	20240909	134000	512658780	18780	18780	18780	18780	0
299	20240909	133900	512658780	18780	18780	18780	18780	5
300	20240909	133800	512564880	18780	18780	18780	18780	6
301	20240909	133700	512452200	18780	18780	18780	18780	0
302	20240909	133600	512452200	18780	18700	18780	18700	2
303	20240909	133500	512414720	18780	18700	18780	18700	12
304	20240909	133400	512190160	18700	18710	18780	18700	60
305	20240909	133300	511067910	18780	18740	18780	18730	5
306	20240909	133200	510974100	18750	18760	18760	18750	2
307	20240909	133100	510936590	18760	18760	18760	18760	4
308	20240909	133000	510861550	18770	18770	18770	18770	4
309	20240909	132900	510786470	18780	18780	18780	18780	5
310	20240909	132800	510692570	18780	18780	18780	18780	15
311	20240909	132700	510410870	18770	18770	18770	18770	0
312	20240909	132600	510410870	18770	18770	18770	18770	45
313	20240909	132500	509566220	18780	18780	18780	18780	0
314	20240909	132400	509566220	18780	18780	18780	18780	0
315	20240909	132300	509566220	18780	18780	18780	18780	0
316	20240909	132200	509566220	18780	18780	18780	18780	0
317	20240909	132100	509566220	18780	18780	18780	18780	0
318	20240909	132000	509566220	18780	18770	18780	18770	91
319	20240909	131900	507857340	18780	18780	18780	18780	0
320	20240909	131800	507857340	18780	18780	18780	18780	0
321	20240909	131700	507857340	18780	18780	18780	18780	0
322	20240909	131600	507857340	18780	18780	18780	18780	0
323	20240909	131500	507857340	18780	18780	18780	18780	40
324	20240909	131400	507106140	18780	18780	18780	18780	3
325	20240909	131300	507049800	18700	18700	18700	18700	0
326	20240909	131200	507049800	18700	18780	18780	18690	13107
327	20240909	131100	261949120	18740	18700	18740	18700	192
328	20240909	131000	258351680	18700	18700	18700	18700	0
329	20240909	130900	258351680	18700	18730	18730	18700	500
330	20240909	130800	248998680	18730	18730	18730	18730	0
331	20240909	130700	248998680	18730	18730	18730	18730	120
332	20240909	130600	246751080	18740	18740	18740	18740	1
333	20240909	130500	246732340	18730	18730	18730	18730	0
334	20240909	130400	246732340	18730	18730	18730	18730	0
335	20240909	130300	246732340	18730	18740	18740	18730	43
336	20240909	130200	245926670	18740	18790	18790	18740	355
337	20240909	130100	239270590	18790	18790	18790	18790	0
338	20240909	130000	239270590	18790	18790	18790	18790	3
339	20240909	125900	239214220	18790	18790	18790	18790	1
340	20240909	125800	239195430	18750	18750	18750	18750	0
341	20240909	125700	239195430	18750	18750	18750	18750	0
342	20240909	125600	239195430	18750	18730	18750	18730	15
343	20240909	125500	238914460	18780	18780	18780	18780	0
344	20240909	125400	238914460	18780	18780	18780	18780	0
345	20240909	125300	238914460	18780	18780	18780	18780	0
346	20240909	125200	238914460	18780	18780	18780	18780	11
347	20240909	125100	238707880	18780	18780	18780	18780	10
348	20240909	125000	238520080	18780	18780	18780	18780	2
349	20240909	124900	238482520	18730	18730	18730	18730	0
350	20240909	124800	238482520	18730	18730	18730	18730	31
351	20240909	124700	237901890	18730	18730	18730	18730	0
352	20240909	124600	237901890	18730	18730	18730	18730	0
353	20240909	124500	237901890	18730	18800	18800	18730	21
354	20240909	124400	237508210	18800	18800	18800	18800	1
355	20240909	124300	237489410	18720	18720	18720	18720	0
356	20240909	124200	237489410	18720	18720	18720	18720	0
357	20240909	124100	237489410	18720	18720	18720	18720	20
358	20240909	124000	237115010	18800	18800	18800	18800	0
359	20240909	123900	237115010	18800	18800	18800	18800	0
360	20240909	123800	237115010	18800	18800	18800	18800	0
361	20240909	123700	237115010	18800	18800	18800	18800	4
362	20240909	123600	237039810	18790	18790	18790	18790	0
363	20240909	123500	237039810	18790	18790	18790	18790	0
364	20240909	123400	237039810	18790	18790	18790	18790	11
365	20240909	123300	236833120	18790	18790	18790	18790	0
366	20240909	123200	236833120	18790	18790	18790	18790	2
367	20240909	123100	236795540	18790	18790	18790	18790	0
368	20240909	123000	236795540	18790	18790	18790	18790	12
369	20240909	122900	236570060	18790	18790	18790	18710	17
370	20240909	122800	236251750	18700	18700	18700	18700	0
371	20240909	122700	236251750	18700	18700	18700	18700	0
372	20240909	122600	236251750	18700	18700	18700	18700	1
373	20240909	122500	236233050	18680	18680	18680	18680	0
374	20240909	122400	236233050	18680	18680	18680	18680	0
375	20240909	122300	236233050	18680	18680	18680	18680	0
376	20240909	122200	236233050	18680	18690	18690	18680	15
377	20240909	122100	235952800	18690	18690	18690	18690	110
378	20240909	122000	233896900	18670	18670	18670	18670	0
379	20240909	121900	233896900	18670	18740	18740	18670	502
380	20240909	121800	224510900	18740	18740	18740	18740	0
381	20240909	121700	224510900	18740	18740	18740	18740	6
382	20240909	121600	224398460	18740	18740	18740	18740	28
383	20240909	121500	223873740	18740	18740	18740	18740	14
384	20240909	121400	223611380	18800	18800	18800	18800	65
385	20240909	121300	222389380	18800	18800	18800	18800	0
386	20240909	121200	222389380	18800	18800	18800	18800	11
387	20240909	121100	222182580	18800	18800	18800	18800	4
388	20240909	121000	222107380	18800	18800	18800	18800	0
389	20240909	120900	222107380	18800	18800	18800	18800	26
390	20240909	120800	221618580	18800	18740	18800	18740	16
391	20240909	120700	221318620	18740	18740	18740	18740	0
392	20240909	120600	221318620	18740	18740	18740	18740	0
393	20240909	120500	221318620	18740	18740	18740	18740	80
394	20240909	120400	219819420	18800	18800	18800	18800	160
395	20240909	120300	216811420	18800	18800	18800	18800	0
396	20240909	120200	216811420	18800	18800	18800	18800	0
397	20240909	120100	216811420	18800	18800	18800	18800	0
398	20240909	120000	216811420	18800	18800	18800	18800	0
399	20240909	115900	216811420	18800	18800	18800	18800	1
400	20240909	115800	216792620	18740	18740	18740	18740	178
401	20240909	115700	213456900	18700	18700	18700	18700	0
402	20240909	115600	213456900	18700	18710	18710	18700	500
403	20240909	115500	204106840	18730	18730	18730	18730	33
404	20240909	115400	203488750	18730	18730	18730	18730	5
405	20240909	115300	203395100	18740	18740	18740	18740	3
406	20240909	115200	203338880	18790	18790	18790	18790	1
407	20240909	115100	203320090	18770	18770	18770	18770	0
408	20240909	115000	203320090	18770	18770	18770	18770	0
409	20240909	114900	203320090	18770	18770	18770	18770	0
410	20240909	114800	203320090	18770	18770	18770	18770	10
411	20240909	114700	203132390	18800	18800	18800	18800	0
412	20240909	114600	203132390	18800	18800	18800	18800	1
413	20240909	114500	203113590	18700	18800	18800	18700	17
414	20240909	114400	202795580	18800	18800	18800	18800	1
415	20240909	114300	202776780	18720	18720	18720	18720	20
416	20240909	114200	202402380	18720	18720	18720	18720	0
417	20240909	114100	202402380	18720	18720	18720	18720	34
418	20240909	114000	201765900	18720	18720	18720	18720	0
419	20240909	113900	201765900	18720	18720	18720	18720	20
420	20240909	113800	201391500	18720	18800	18800	18700	1077
421	20240909	113700	181247620	18720	18720	18720	18720	0
422	20240909	113600	181247620	18720	18720	18720	18720	0
423	20240909	113500	181247620	18720	18720	18720	18720	1
424	20240909	113400	181228900	18720	18720	18720	18720	0
425	20240909	113300	181228900	18720	18720	18720	18720	0
426	20240909	113200	181228900	18720	18720	18720	18720	0
427	20240909	113100	181228900	18720	18720	18720	18720	0
428	20240909	113000	181228900	18720	18730	18730	18720	13
429	20240909	112900	180985530	18730	18800	18800	18730	3
430	20240909	112800	180929270	18800	18800	18800	18800	0
431	20240909	112700	180929270	18800	18800	18800	18800	1
432	20240909	112600	180910470	18800	18800	18800	18800	0
433	20240909	112500	180910470	18800	18800	18800	18800	3
434	20240909	112400	180854070	18800	18800	18800	18800	0
435	20240909	112300	180854070	18800	18800	18800	18800	0
436	20240909	112200	180854070	18800	18800	18800	18800	0
437	20240909	112100	180854070	18800	18800	18800	18800	23
438	20240909	112000	180421670	18800	18800	18800	18800	0
439	20240909	111900	180421670	18800	18800	18800	18800	0
440	20240909	111800	180421670	18800	18800	18800	18800	0
441	20240909	111700	180421670	18800	18800	18800	18800	0
442	20240909	111600	180421670	18800	18800	18800	18800	1
443	20240909	111500	180402870	18800	18800	18800	18800	0
444	20240909	111400	180402870	18800	18800	18800	18800	4
445	20240909	111300	180327670	18800	18800	18800	18800	517
446	20240909	111200	170608070	18800	18800	18800	18800	0
447	20240909	111100	170608070	18800	18800	18800	18800	0
448	20240909	111000	170608070	18800	18800	18800	18800	1
449	20240909	110900	170589270	18720	18720	18720	18720	0
450	20240909	110800	170589270	18720	18720	18720	18720	0
451	20240909	110700	170589270	18720	18710	18800	18710	315
452	20240909	110600	164669000	18800	18800	18800	18800	0
453	20240909	110500	164669000	18800	18800	18800	18800	0
454	20240909	110400	164669000	18800	18800	18800	18800	4
455	20240909	110300	164593800	18800	18800	18800	18800	0
456	20240909	110200	164593800	18800	18800	18800	18800	285
457	20240909	110100	159235800	18800	18800	18800	18800	0
458	20240909	110000	159235800	18800	18700	18800	18700	37
459	20240909	105900	158543800	18800	18800	18800	18800	1
460	20240909	105800	158525000	18800	18800	18800	18800	0
461	20240909	105700	158525000	18800	18800	18800	18800	0
462	20240909	105600	158525000	18800	18800	18800	18800	40
463	20240909	105500	157773000	18800	18800	18800	18800	0
464	20240909	105400	157773000	18800	18800	18800	18800	0
465	20240909	105300	157773000	18800	18800	18800	18800	50
466	20240909	105200	156833000	18800	18800	18800	18800	0
467	20240909	105100	156833000	18800	18800	18800	18800	0
468	20240909	105000	156833000	18800	18800	18800	18800	0
469	20240909	104900	156833000	18800	18800	18800	18800	0
470	20240909	104800	156833000	18800	18800	18800	18800	10
471	20240909	104700	156645000	18800	18800	18800	18800	0
472	20240909	104600	156645000	18800	18790	18800	18790	11
473	20240909	104500	156438300	18800	18790	18800	18790	25
474	20240909	104400	155968540	18790	18790	18800	18790	23
475	20240909	104300	155536350	18800	18790	18800	18790	133
476	20240909	104200	153036150	18800	18790	18800	18790	35
477	20240909	104100	152378450	18800	18790	18800	18790	22
478	20240909	104000	151965050	18800	18780	18800	18780	113
479	20240909	103900	149842770	18800	18800	18800	18800	0
480	20240909	103800	149842770	18800	18700	18800	18680	1114
481	20240909	103700	129025270	18800	18710	18800	18700	15
482	20240909	103600	128744620	18800	18800	18800	18800	0
483	20240909	103500	128744620	18800	18710	18800	18700	427
484	20240909	103400	120759380	18800	18800	18800	18800	3
485	20240909	103300	120702980	18800	18780	18800	18700	1014
486	20240909	103200	101728110	18800	18800	18800	18800	0
487	20240909	103100	101728110	18800	18800	18800	18800	0
488	20240909	103000	101728110	18800	18800	18800	18800	0
489	20240909	102900	101728110	18800	18730	18800	18730	34
490	20240909	102800	101091220	18800	18800	18800	18800	1
491	20240909	102700	101072420	18800	18800	18800	18800	1
492	20240909	102600	101053620	18720	18720	18720	18720	0
493	20240909	102500	101053620	18720	18720	18720	18720	1
494	20240909	102400	101034900	18720	18720	18720	18720	0
495	20240909	102300	101034900	18720	18720	18720	18720	3
496	20240909	102200	100978740	18720	18720	18720	18720	0
497	20240909	102100	100978740	18720	18800	18800	18720	16
498	20240909	102000	100679140	18800	18800	18800	18800	1
499	20240909	101900	100660340	18800	18800	18800	18800	0
500	20240909	101800	100660340	18800	18800	18800	18800	0
501	20240909	101700	100660340	18800	18800	18800	18800	1
502	20240909	101600	100641540	18800	18800	18800	18800	101
503	20240909	101500	98742740	18800	18800	18800	18800	0
504	20240909	101400	98742740	18800	18800	18800	18720	18
505	20240909	101300	98405620	18800	18800	18800	18800	0
506	20240909	101200	98405620	18800	18800	18800	18800	0
507	20240909	101100	98405620	18800	18800	18800	18800	0
508	20240909	101000	98405620	18800	18750	18800	18720	9
509	20240909	100900	98236950	18800	18800	18800	18800	11
510	20240909	100800	98030150	18750	18750	18750	18750	4
511	20240909	100700	97955150	18800	18720	18800	18720	17
512	20240909	100600	97636830	18800	18800	18800	18800	0
513	20240909	100500	97636830	18800	18800	18800	18800	0
514	20240909	100400	97636830	18800	18800	18800	18800	0
515	20240909	100300	97636830	18800	18800	18800	18800	0
516	20240909	100200	97636830	18800	18800	18800	18800	0
517	20240909	100100	97636830	18800	18800	18800	18800	0
518	20240909	100000	97636830	18800	18800	18800	18800	4
519	20240909	095900	97561630	18800	18800	18800	18800	0
520	20240909	095800	97561630	18800	18790	18800	18790	103
521	20240909	095700	95626250	18720	18740	18740	18720	230
522	20240909	095600	91320200	18740	18740	18740	18740	0
523	20240909	095500	91320200	18740	18740	18740	18740	18
524	20240909	095400	90982880	18740	18750	18750	18740	14
525	20240909	095300	90720410	18800	18800	18800	18800	6
526	20240909	095200	90607610	18830	18830	18830	18830	1
527	20240909	095100	90588780	18830	18830	18830	18830	0
528	20240909	095000	90588780	18830	18740	18830	18740	41
529	20240909	094900	89820350	18830	18740	18830	18730	177
530	20240909	094800	86499320	18750	18830	18830	18750	42
531	20240909	094700	85711740	18750	18750	18750	18750	7
532	20240909	094600	85580490	18830	18750	18830	18750	272
533	20240909	094500	80458910	18750	18750	18750	18750	0
534	20240909	094400	80458910	18750	18770	18770	18750	28
535	20240909	094300	79933870	18770	18770	18770	18770	9
536	20240909	094200	79764940	18770	18770	18830	18770	62
537	20240909	094100	78598740	18830	18830	18830	18830	1
538	20240909	094000	78579910	18770	18770	18770	18770	5
539	20240909	093900	78486060	18770	18770	18770	18770	10
540	20240909	093800	78298360	18770	18830	18830	18770	21
541	20240909	093700	77904070	18770	18780	18780	18770	82
542	20240909	093600	76364920	18780	18800	18800	18780	71
543	20240909	093500	75030920	18800	18810	18810	18800	12
544	20240909	093400	74805300	18840	18840	18840	18840	12
545	20240909	093300	74579220	18840	18840	18840	18840	0
546	20240909	093200	74579220	18840	18840	18840	18840	1
547	20240909	093100	74560380	18850	18850	18850	18850	1
548	20240909	093000	74541530	18800	18800	18800	18800	0
549	20240909	092900	74541530	18800	18840	18850	18800	305
550	20240909	092800	68793600	18790	18790	18790	18790	0
551	20240909	092700	68793600	18790	18830	18830	18790	21
552	20240909	092600	68398290	18830	18830	18830	18830	10
553	20240909	092500	68209990	18830	18830	18830	18830	0
554	20240909	092400	68209990	18830	18830	18830	18830	0
555	20240909	092300	68209990	18830	18830	18830	18830	1
556	20240909	092200	68191160	18830	18830	18830	18830	0
557	20240909	092100	68191160	18830	18800	18830	18800	23
558	20240909	092000	67758100	18830	18830	18830	18830	0
559	20240909	091900	67758100	18830	18830	18830	18830	0
560	20240909	091800	67758100	18830	18830	18830	18830	30
561	20240909	091700	67193200	18750	18750	18750	18750	3
562	20240909	091600	67136950	18750	18750	18750	18750	0
563	20240909	091500	67136950	18750	18750	18750	18750	0
564	20240909	091400	67136950	18750	18730	18750	18730	10
565	20240909	091300	66949490	18750	18750	18750	18750	162
566	20240909	091200	63911990	18750	18750	18750	18750	0
567	20240909	091100	63911990	18750	18840	18840	18750	51
568	20240909	091000	62955650	18750	18750	18750	18750	0
569	20240909	090900	62955650	18750	18750	18750	18750	1
570	20240909	090800	62936900	18750	18750	18750	18750	402
571	20240909	090700	55399400	18700	18750	18750	18690	74
572	20240909	090600	54015700	18700	18710	18710	18700	57
573	20240909	090500	52949790	18710	18750	18750	18710	51
574	20240909	090400	51993900	18680	18700	18700	18680	187
575	20240909	090300	48497730	18720	18750	18750	18720	172
576	20240909	090200	45274060	18880	18770	18880	18760	28
577	20240909	090100	44748490	18880	18830	18880	18770	200
578	20240909	090000	40987480	18840	18900	18900	18840	2169