KissMeData/002240/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183600	351964190	18690	18690	18690	18690	67
3	20240910	183500	351964190	18690	18690	18690	18690	0
4	20240910	183400	351964190	18690	18690	18690	18690	0
5	20240910	183300	351964190	18690	18690	18690	18690	0
6	20240910	183200	351964190	18690	18690	18690	18690	0
7	20240910	183100	351964190	18690	18690	18690	18690	0
8	20240910	183000	351964190	18690	18690	18690	18690	0
9	20240910	182900	351964190	18690	18690	18690	18690	0
10	20240910	182800	351964190	18690	18690	18690	18690	0
11	20240910	182700	351964190	18690	18690	18690	18690	0
12	20240910	182600	351964190	18690	18690	18690	18690	0
13	20240910	182500	351964190	18690	18690	18690	18690	0
14	20240910	182400	351964190	18690	18690	18690	18690	0
15	20240910	182300	351964190	18690	18690	18690	18690	0
16	20240910	182200	351964190	18690	18690	18690	18690	0
17	20240910	182100	351964190	18690	18690	18690	18690	0
18	20240910	182000	351964190	18690	18690	18690	18690	0
19	20240910	181900	351964190	18690	18690	18690	18690	0
20	20240910	181800	351964190	18690	18690	18690	18690	0
21	20240910	181700	351964190	18690	18690	18690	18690	0
22	20240910	181600	351964190	18690	18690	18690	18690	0
23	20240910	181500	351964190	18690	18690	18690	18690	0
24	20240910	181400	351964190	18690	18690	18690	18690	0
25	20240910	181300	351964190	18690	18690	18690	18690	0
26	20240910	181200	351964190	18690	18690	18690	18690	0
27	20240910	181100	351964190	18690	18690	18690	18690	0
28	20240910	181000	351964190	18690	18690	18690	18690	0
29	20240910	180900	351964190	18690	18690	18690	18690	0
30	20240910	180800	351964190	18690	18690	18690	18690	0
31	20240910	180700	351964190	18690	18690	18690	18690	0
32	20240910	180600	351964190	18690	18690	18690	18690	67
33	20240910	180500	351964190	18690	18690	18690	18690	0
34	20240910	180400	351964190	18690	18690	18690	18690	0
35	20240910	180300	351964190	18690	18690	18690	18690	0
36	20240910	180200	351964190	18690	18690	18690	18690	0
37	20240910	180100	351964190	18690	18690	18690	18690	0
38	20240910	180000	351964190	18690	18690	18690	18690	0
39	20240910	175900	351964190	18690	18690	18690	18690	0
40	20240910	175800	351964190	18690	18690	18690	18690	0
41	20240910	175700	351964190	18690	18690	18690	18690	0
42	20240910	175600	351964190	18690	18690	18690	18690	0
43	20240910	175500	351964190	18690	18690	18690	18690	0
44	20240910	175400	351964190	18690	18690	18690	18690	0
45	20240910	175300	351964190	18690	18690	18690	18690	0
46	20240910	175200	351964190	18690	18690	18690	18690	0
47	20240910	175100	351964190	18690	18690	18690	18690	0
48	20240910	175000	351964190	18690	18690	18690	18690	0
49	20240910	174900	351964190	18690	18690	18690	18690	0
50	20240910	174800	351964190	18690	18690	18690	18690	0
51	20240910	174700	351964190	18690	18690	18690	18690	0
52	20240910	174600	351964190	18690	18690	18690	18690	0
53	20240910	174500	351964190	18690	18690	18690	18690	0
54	20240910	174400	351964190	18690	18690	18690	18690	0
55	20240910	174300	351964190	18690	18690	18690	18690	0
56	20240910	174200	351964190	18690	18690	18690	18690	0
57	20240910	174100	351964190	18690	18690	18690	18690	0
58	20240910	174000	351964190	18690	18690	18690	18690	0
59	20240910	173900	351964190	18690	18690	18690	18690	0
60	20240910	173800	351964190	18690	18690	18690	18690	0
61	20240910	173700	351964190	18690	18690	18690	18690	0
62	20240910	173600	351964190	18690	18690	18690	18690	67
63	20240910	173500	351964190	18690	18690	18690	18690	0
64	20240910	173400	351964190	18690	18690	18690	18690	0
65	20240910	173300	351964190	18690	18690	18690	18690	0
66	20240910	173200	351964190	18690	18690	18690	18690	0
67	20240910	173100	351964190	18690	18690	18690	18690	0
68	20240910	173000	351964190	18690	18690	18690	18690	0
69	20240910	172900	351964190	18690	18690	18690	18690	0
70	20240910	172800	351964190	18690	18690	18690	18690	0
71	20240910	172700	351964190	18690	18690	18690	18690	0
72	20240910	172600	351964190	18690	18690	18690	18690	0
73	20240910	172500	351964190	18690	18690	18690	18690	0
74	20240910	172400	351964190	18690	18690	18690	18690	0
75	20240910	172300	351964190	18690	18690	18690	18690	0
76	20240910	172200	351964190	18690	18690	18690	18690	0
77	20240910	172100	351964190	18690	18690	18690	18690	0
78	20240910	172000	351964190	18690	18690	18690	18690	0
79	20240910	171900	351964190	18690	18690	18690	18690	0
80	20240910	171800	351964190	18690	18690	18690	18690	0
81	20240910	171700	351964190	18690	18690	18690	18690	0
82	20240910	171600	351964190	18690	18690	18690	18690	0
83	20240910	171500	351964190	18690	18690	18690	18690	0
84	20240910	171400	351964190	18690	18690	18690	18690	0
85	20240910	171300	351964190	18690	18690	18690	18690	0
86	20240910	171200	351964190	18690	18690	18690	18690	0
87	20240910	171100	351964190	18690	18690	18690	18690	0
88	20240910	171000	351964190	18690	18690	18690	18690	0
89	20240910	170900	351964190	18690	18690	18690	18690	0
90	20240910	170800	351964190	18690	18690	18690	18690	0
91	20240910	170700	351964190	18690	18690	18690	18690	0
92	20240910	170600	351964190	18690	18690	18690	18690	67
93	20240910	170500	351964190	18690	18690	18690	18690	0
94	20240910	170400	351964190	18690	18690	18690	18690	0
95	20240910	170300	351964190	18690	18690	18690	18690	0
96	20240910	170200	351964190	18690	18690	18690	18690	0
97	20240910	170100	351964190	18690	18690	18690	18690	0
98	20240910	170000	351964190	18690	18690	18690	18690	0
99	20240910	165900	351964190	18690	18690	18690	18690	0
100	20240910	165800	351964190	18690	18690	18690	18690	0
101	20240910	165700	351964190	18690	18690	18690	18690	0
102	20240910	165600	351964190	18690	18690	18690	18690	0
103	20240910	165500	351964190	18690	18690	18690	18690	0
104	20240910	165400	351964190	18690	18690	18690	18690	0
105	20240910	165300	351964190	18690	18690	18690	18690	0
106	20240910	165200	351964190	18690	18690	18690	18690	0
107	20240910	165100	351964190	18690	18690	18690	18690	0
108	20240910	165000	351964190	18690	18690	18690	18690	0
109	20240910	164900	351964190	18690	18690	18690	18690	0
110	20240910	164800	351964190	18690	18690	18690	18690	0
111	20240910	164700	351964190	18690	18690	18690	18690	0
112	20240910	164600	351964190	18690	18690	18690	18690	0
113	20240910	164500	351964190	18690	18690	18690	18690	0
114	20240910	164400	351964190	18690	18690	18690	18690	0
115	20240910	164300	351964190	18690	18690	18690	18690	0
116	20240910	164200	351964190	18690	18690	18690	18690	0
117	20240910	164100	351964190	18690	18690	18690	18690	0
118	20240910	164000	351964190	18690	18690	18690	18690	0
119	20240910	163900	351964190	18690	18690	18690	18690	0
120	20240910	163800	351964190	18690	18690	18690	18690	0
121	20240910	163700	351964190	18690	18690	18690	18690	0
122	20240910	163600	351964190	18690	18690	18690	18690	67
123	20240910	163500	351964190	18690	18690	18690	18690	0
124	20240910	163400	351964190	18690	18690	18690	18690	0
125	20240910	163300	351964190	18690	18690	18690	18690	0
126	20240910	163200	351964190	18690	18690	18690	18690	0
127	20240910	163100	351964190	18690	18690	18690	18690	0
128	20240910	163000	351964190	18690	18690	18690	18690	0
129	20240910	162900	351964190	18690	18690	18690	18690	0
130	20240910	162800	351964190	18690	18690	18690	18690	0
131	20240910	162700	351964190	18690	18690	18690	18690	0
132	20240910	162600	351964190	18690	18690	18690	18690	0
133	20240910	162500	351964190	18690	18690	18690	18690	0
134	20240910	162400	351964190	18690	18690	18690	18690	0
135	20240910	162300	351964190	18690	18690	18690	18690	0
136	20240910	162200	351964190	18690	18690	18690	18690	0
137	20240910	162100	351964190	18690	18690	18690	18690	0
138	20240910	162000	351964190	18690	18690	18690	18690	0
139	20240910	161900	351964190	18690	18690	18690	18690	0
140	20240910	161800	351964190	18690	18690	18690	18690	0
141	20240910	161700	351964190	18690	18690	18690	18690	0
142	20240910	161600	351964190	18690	18690	18690	18690	0
143	20240910	161500	351964190	18690	18690	18690	18690	0
144	20240910	161400	351964190	18690	18690	18690	18690	0
145	20240910	161300	351964190	18690	18690	18690	18690	0
146	20240910	161200	351964190	18690	18690	18690	18690	0
147	20240910	161100	351964190	18690	18690	18690	18690	0
148	20240910	161000	351964190	18690	18690	18690	18690	0
149	20240910	160900	351964190	18690	18690	18690	18690	0
150	20240910	160800	351964190	18690	18690	18690	18690	0
151	20240910	160700	351964190	18690	18690	18690	18690	0
152	20240910	160600	351964190	18690	18690	18690	18690	67
153	20240910	160500	351964190	18690	18690	18690	18690	0
154	20240910	160400	351964190	18690	18690	18690	18690	0
155	20240910	160300	351964190	18690	18690	18690	18690	0
156	20240910	160200	351964190	18690	18690	18690	18690	0
157	20240910	160100	351964190	18690	18690	18690	18690	0
158	20240910	160000	351964190	18690	18690	18690	18690	0
159	20240910	155900	351964190	18690	18690	18690	18690	0
160	20240910	155800	351964190	18690	18690	18690	18690	0
161	20240910	155700	351964190	18690	18690	18690	18690	0
162	20240910	155600	351964190	18690	18690	18690	18690	0
163	20240910	155500	351964190	18690	18690	18690	18690	0
164	20240910	155400	351964190	18690	18690	18690	18690	0
165	20240910	155300	351964190	18690	18690	18690	18690	0
166	20240910	155200	351964190	18690	18690	18690	18690	0
167	20240910	155100	351964190	18690	18690	18690	18690	0
168	20240910	155000	351964190	18690	18690	18690	18690	0
169	20240910	154900	351964190	18690	18690	18690	18690	0
170	20240910	154800	351964190	18690	18690	18690	18690	0
171	20240910	154700	351964190	18690	18690	18690	18690	0
172	20240910	154600	351964190	18690	18690	18690	18690	0
173	20240910	154500	351964190	18690	18690	18690	18690	0
174	20240910	154400	351964190	18690	18690	18690	18690	0
175	20240910	154300	351964190	18690	18690	18690	18690	0
176	20240910	154200	351964190	18690	18690	18690	18690	0
177	20240910	154100	351964190	18690	18690	18690	18690	0
178	20240910	154000	351964190	18690	18690	18690	18690	0
179	20240910	153900	351964190	18690	18690	18690	18690	0
180	20240910	153800	351964190	18690	18690	18690	18690	0
181	20240910	153700	351964190	18690	18690	18690	18690	0
182	20240910	153600	351964190	18690	18690	18690	18690	67
183	20240910	153500	351964190	18690	18690	18690	18690	0
184	20240910	153400	351964190	18690	18690	18690	18690	0
185	20240910	153300	351964190	18690	18690	18690	18690	0
186	20240910	153200	351964190	18690	18690	18690	18690	0
187	20240910	153100	351964190	18690	18690	18690	18690	0
188	20240910	153000	351964190	18690	18690	18690	18690	67
189	20240910	152900	350711960	18690	18690	18690	18690	0
190	20240910	152800	350711960	18690	18690	18690	18690	0
191	20240910	152700	350711960	18690	18690	18690	18690	0
192	20240910	152600	350711960	18690	18690	18690	18690	0
193	20240910	152500	350711960	18690	18690	18690	18690	0
194	20240910	152400	350711960	18690	18690	18690	18690	0
195	20240910	152300	350711960	18690	18690	18690	18690	0
196	20240910	152200	350711960	18690	18690	18690	18690	0
197	20240910	152100	350711960	18690	18690	18690	18690	0
198	20240910	152000	350711960	18690	18690	18690	18690	0
199	20240910	151900	350711960	18690	18560	18730	18560	422
200	20240910	151800	342869820	18560	18570	18570	18550	376
201	20240910	151700	335892430	18580	18570	18580	18570	60
202	20240910	151600	334777730	18580	18580	18580	18580	0
203	20240910	151500	334777730	18580	18580	18580	18580	0
204	20240910	151400	334777730	18580	18580	18580	18570	215
205	20240910	151300	330784500	18580	18580	18580	18580	4
206	20240910	151200	330710180	18580	18600	18600	18580	95
207	20240910	151100	328944360	18650	18650	18650	18650	0
208	20240910	151000	328944360	18650	18600	18650	18600	2
209	20240910	150900	328907110	18660	18610	18660	18610	60
210	20240910	150800	327790010	18610	18680	18680	18610	49
211	20240910	150700	326875530	18680	18680	18680	18680	53
212	20240910	150600	325885490	18680	18680	18680	18680	0
213	20240910	150500	325885490	18680	18680	18680	18680	1
214	20240910	150400	325866810	18700	18700	18700	18700	0
215	20240910	150300	325866810	18700	18700	18700	18700	0
216	20240910	150200	325866810	18700	18700	18700	18700	0
217	20240910	150100	325866810	18700	18600	18700	18580	391
218	20240910	150000	318588860	18600	18600	18600	18600	3
219	20240910	145900	318533060	18600	18600	18600	18600	6
220	20240910	145800	318421460	18630	18630	18630	18630	0
221	20240910	145700	318421460	18630	18630	18630	18630	0
222	20240910	145600	318421460	18630	18630	18630	18630	0
223	20240910	145500	318421460	18630	18630	18630	18630	0
224	20240910	145400	318421460	18630	18610	18630	18610	25
225	20240910	145300	317956190	18650	18650	18650	18650	0
226	20240910	145200	317956190	18650	18650	18650	18650	0
227	20240910	145100	317956190	18650	18650	18650	18650	0
228	20240910	145000	317956190	18650	18650	18650	18650	0
229	20240910	144900	317956190	18650	18650	18650	18650	0
230	20240910	144800	317956190	18650	18650	18650	18650	1
231	20240910	144700	317937540	18620	18620	18620	18620	21
232	20240910	144600	317546520	18610	18610	18610	18610	0
233	20240910	144500	317546520	18610	18610	18610	18610	0
234	20240910	144400	317546520	18610	18610	18610	18610	0
235	20240910	144300	317546520	18610	18610	18610	18610	0
236	20240910	144200	317546520	18610	18610	18610	18610	41
237	20240910	144100	316783510	18690	18690	18690	18690	0
238	20240910	144000	316783510	18690	18690	18690	18690	0
239	20240910	143900	316783510	18690	18690	18690	18690	0
240	20240910	143800	316783510	18690	18690	18690	18690	1
241	20240910	143700	316764820	18610	18610	18610	18610	55
242	20240910	143600	315741270	18730	18730	18730	18730	0
243	20240910	143500	315741270	18730	18730	18730	18730	0
244	20240910	143400	315741270	18730	18730	18730	18730	0
245	20240910	143300	315741270	18730	18730	18730	18730	0
246	20240910	143200	315741270	18730	18730	18730	18730	0
247	20240910	143100	315741270	18730	18730	18730	18730	2
248	20240910	143000	315703810	18730	18730	18730	18730	0
249	20240910	142900	315703810	18730	18730	18730	18730	0
250	20240910	142800	315703810	18730	18730	18730	18730	0
251	20240910	142700	315703810	18730	18730	18730	18730	1
252	20240910	142600	315685080	18730	18730	18730	18730	2
253	20240910	142500	315647620	18740	18740	18740	18740	0
254	20240910	142400	315647620	18740	18740	18740	18740	0
255	20240910	142300	315647620	18740	18740	18740	18740	0
256	20240910	142200	315647620	18740	18740	18740	18740	0
257	20240910	142100	315647620	18740	18740	18740	18740	0
258	20240910	142000	315647620	18740	18680	18740	18680	287
259	20240910	141900	310278020	18680	18680	18680	18680	0
260	20240910	141800	310278020	18680	18650	18680	18650	39
261	20240910	141700	309550640	18690	18690	18690	18690	0
262	20240910	141600	309550640	18690	18690	18690	18690	13
263	20240910	141500	309307670	18690	18630	18690	18630	257
264	20240910	141400	304517120	18620	18620	18620	18620	252
265	20240910	141300	299824880	18600	18620	18620	18600	156
266	20240910	141200	296921420	18620	18620	18620	18610	40
267	20240910	141100	296176820	18620	18620	18620	18620	0
268	20240910	141000	296176820	18620	18620	18620	18620	100
269	20240910	140900	294314820	18610	18610	18610	18610	1
270	20240910	140800	294296210	18600	18600	18600	18600	0
271	20240910	140700	294296210	18600	18610	18610	18600	1164
272	20240910	140600	272645720	18610	18610	18610	18610	252
273	20240910	140500	267956000	18630	18630	18630	18630	51
274	20240910	140400	267005870	18610	18610	18610	18610	0
275	20240910	140300	267005870	18610	18620	18620	18610	32
276	20240910	140200	266410040	18620	18620	18620	18620	0
277	20240910	140100	266410040	18620	18630	18630	18620	54
278	20240910	140000	265404230	18630	18630	18630	18630	0
279	20240910	135900	265404230	18630	18630	18630	18630	0
280	20240910	135800	265404230	18630	18630	18630	18630	0
281	20240910	135700	265404230	18630	18630	18630	18630	0
282	20240910	135600	265404230	18630	18630	18630	18630	0
283	20240910	135500	265404230	18630	18640	18640	18630	121
284	20240910	135400	263149850	18630	18660	18660	18630	1144
285	20240910	135300	241814270	18670	18670	18670	18670	4
286	20240910	135200	241739590	18660	18660	18660	18660	0
287	20240910	135100	241739590	18660	18660	18660	18660	0
288	20240910	135000	241739590	18660	18660	18660	18660	31
289	20240910	134900	241161130	18660	18660	18660	18660	0
290	20240910	134800	241161130	18660	18660	18660	18660	0
291	20240910	134700	241161130	18660	18660	18660	18660	5
292	20240910	134600	241067830	18660	18660	18660	18660	50
293	20240910	134500	240134830	18650	18650	18650	18650	0
294	20240910	134400	240134830	18650	18680	18680	18650	2451
295	20240910	134300	194379490	18690	18690	18690	18690	0
296	20240910	134200	194379490	18690	18690	18690	18690	0
297	20240910	134100	194379490	18690	18690	18690	18690	0
298	20240910	134000	194379490	18690	18690	18690	18690	0
299	20240910	133900	194379490	18690	18690	18690	18690	0
300	20240910	133800	194379490	18690	18690	18690	18690	91
301	20240910	133700	192678700	18700	18700	18700	18700	50
302	20240910	133600	191743700	18730	18730	18730	18730	0
303	20240910	133500	191743700	18730	18730	18730	18730	100
304	20240910	133400	189870700	18730	18730	18730	18730	0
305	20240910	133300	189870700	18730	18730	18730	18730	0
306	20240910	133200	189870700	18730	18730	18730	18730	0
307	20240910	133100	189870700	18730	18700	18730	18680	369
308	20240910	133000	182974790	18700	18700	18700	18700	0
309	20240910	132900	182974790	18700	18700	18700	18700	0
310	20240910	132800	182974790	18700	18700	18700	18700	0
311	20240910	132700	182974790	18700	18700	18700	18700	10
312	20240910	132600	182787790	18700	18700	18700	18700	86
313	20240910	132500	181179590	18740	18740	18740	18740	0
314	20240910	132400	181179590	18740	18740	18740	18740	0
315	20240910	132300	181179590	18740	18740	18740	18740	0
316	20240910	132200	181179590	18740	18740	18740	18740	0
317	20240910	132100	181179590	18740	18740	18740	18740	0
318	20240910	132000	181179590	18740	18740	18740	18740	0
319	20240910	131900	181179590	18740	18740	18740	18740	2
320	20240910	131800	181142110	18740	18740	18740	18740	0
321	20240910	131700	181142110	18740	18740	18740	18740	0
322	20240910	131600	181142110	18740	18740	18740	18740	0
323	20240910	131500	181142110	18740	18740	18740	18740	0
324	20240910	131400	181142110	18740	18740	18740	18740	0
325	20240910	131300	181142110	18740	18740	18740	18740	0
326	20240910	131200	181142110	18740	18740	18740	18740	0
327	20240910	131100	181142110	18740	18740	18740	18740	0
328	20240910	131000	181142110	18740	18740	18740	18740	0
329	20240910	130900	181142110	18740	18740	18740	18740	0
330	20240910	130800	181142110	18740	18740	18740	18740	0
331	20240910	130700	181142110	18740	18740	18740	18740	0
332	20240910	130600	181142110	18740	18740	18740	18740	0
333	20240910	130500	181142110	18740	18740	18740	18740	0
334	20240910	130400	181142110	18740	18690	18740	18690	55
335	20240910	130300	180114110	18740	18740	18740	18740	0
336	20240910	130200	180114110	18740	18740	18740	18740	0
337	20240910	130100	180114110	18740	18740	18740	18740	0
338	20240910	130000	180114110	18740	18740	18740	18740	1
339	20240910	125900	180095370	18740	18740	18740	18740	0
340	20240910	125800	180095370	18740	18740	18740	18740	0
341	20240910	125700	180095370	18740	18740	18740	18740	0
342	20240910	125600	180095370	18740	18740	18740	18740	1
343	20240910	125500	180076630	18690	18690	18690	18690	0
344	20240910	125400	180076630	18690	18690	18690	18690	1
345	20240910	125300	180057940	18740	18740	18740	18740	0
346	20240910	125200	180057940	18740	18740	18740	18740	0
347	20240910	125100	180057940	18740	18740	18740	18740	0
348	20240910	125000	180057940	18740	18740	18740	18740	0
349	20240910	124900	180057940	18740	18740	18740	18740	0
350	20240910	124800	180057940	18740	18740	18740	18740	0
351	20240910	124700	180057940	18740	18740	18740	18740	0
352	20240910	124600	180057940	18740	18690	18740	18690	3
353	20240910	124500	180001770	18740	18740	18740	18740	0
354	20240910	124400	180001770	18740	18740	18740	18740	1
355	20240910	124300	179983030	18690	18690	18690	18690	0
356	20240910	124200	179983030	18690	18690	18690	18690	4
357	20240910	124100	179908270	18690	18690	18690	18690	0
358	20240910	124000	179908270	18690	18690	18690	18690	0
359	20240910	123900	179908270	18690	18690	18690	18690	111
360	20240910	123800	177833680	18680	18680	18680	18680	0
361	20240910	123700	177833680	18680	18680	18680	18680	0
362	20240910	123600	177833680	18680	18680	18680	18680	0
363	20240910	123500	177833680	18680	18680	18680	18680	0
364	20240910	123400	177833680	18680	18680	18680	18680	0
365	20240910	123300	177833680	18680	18680	18680	18680	0
366	20240910	123200	177833680	18680	18690	18690	18680	30
367	20240910	123100	177273180	18690	18690	18690	18690	0
368	20240910	123000	177273180	18690	18690	18690	18690	63
369	20240910	122900	176095710	18690	18690	18690	18680	1031
370	20240910	122800	156828300	18700	18710	18710	18700	134
371	20240910	122700	154322400	18740	18740	18740	18740	0
372	20240910	122600	154322400	18740	18740	18740	18740	0
373	20240910	122500	154322400	18740	18740	18740	18740	0
374	20240910	122400	154322400	18740	18740	18740	18740	0
375	20240910	122300	154322400	18740	18740	18740	18740	0
376	20240910	122200	154322400	18740	18730	18740	18730	50
377	20240910	122100	153385840	18740	18740	18740	18740	0
378	20240910	122000	153385840	18740	18740	18740	18740	0
379	20240910	121900	153385840	18740	18740	18740	18740	50
380	20240910	121800	152448840	18700	18700	18700	18700	0
381	20240910	121700	152448840	18700	18700	18700	18700	0
382	20240910	121600	152448840	18700	18700	18700	18700	0
383	20240910	121500	152448840	18700	18700	18700	18700	0
384	20240910	121400	152448840	18700	18700	18700	18700	0
385	20240910	121300	152448840	18700	18730	18730	18700	284
386	20240910	121200	147136000	18740	18740	18740	18740	1
387	20240910	121100	147117260	18740	18740	18740	18740	3
388	20240910	121000	147061040	18740	18740	18740	18740	48
389	20240910	120900	146161520	18750	18750	18750	18750	2
390	20240910	120800	146124020	18750	18750	18750	18750	5
391	20240910	120700	146030270	18740	18740	18740	18740	0
392	20240910	120600	146030270	18740	18740	18740	18740	1
393	20240910	120500	146011530	18750	18750	18750	18750	0
394	20240910	120400	146011530	18750	18750	18750	18750	1
395	20240910	120300	145992780	18760	18760	18760	18760	0
396	20240910	120200	145992780	18760	18760	18760	18760	0
397	20240910	120100	145992780	18760	18760	18760	18760	0
398	20240910	120000	145992780	18760	18760	18760	18760	0
399	20240910	115900	145992780	18760	18760	18760	18760	0
400	20240910	115800	145992780	18760	18760	18760	18760	0
401	20240910	115700	145992780	18760	18760	18760	18760	0
402	20240910	115600	145992780	18760	18760	18760	18760	0
403	20240910	115500	145992780	18760	18760	18760	18760	0
404	20240910	115400	145992780	18760	18760	18760	18760	0
405	20240910	115300	145992780	18760	18760	18760	18760	0
406	20240910	115200	145992780	18760	18760	18760	18760	0
407	20240910	115100	145992780	18760	18760	18760	18760	0
408	20240910	115000	145992780	18760	18760	18760	18760	0
409	20240910	114900	145992780	18760	18760	18760	18760	0
410	20240910	114800	145992780	18760	18760	18760	18760	0
411	20240910	114700	145992780	18760	18760	18760	18760	10
412	20240910	114600	145805180	18760	18760	18760	18760	0
413	20240910	114500	145805180	18760	18760	18760	18760	0
414	20240910	114400	145805180	18760	18760	18760	18760	0
415	20240910	114300	145805180	18760	18760	18760	18760	3
416	20240910	114200	145748900	18760	18760	18760	18760	0
417	20240910	114100	145748900	18760	18760	18760	18760	0
418	20240910	114000	145748900	18760	18760	18760	18760	0
419	20240910	113900	145748900	18760	18760	18760	18760	0
420	20240910	113800	145748900	18760	18760	18760	18760	0
421	20240910	113700	145748900	18760	18760	18760	18760	0
422	20240910	113600	145748900	18760	18760	18760	18760	0
423	20240910	113500	145748900	18760	18760	18760	18760	0
424	20240910	113400	145748900	18760	18760	18760	18760	0
425	20240910	113300	145748900	18760	18760	18760	18760	0
426	20240910	113200	145748900	18760	18760	18760	18760	0
427	20240910	113100	145748900	18760	18760	18760	18760	0
428	20240910	113000	145748900	18760	18760	18760	18760	0
429	20240910	112900	145748900	18760	18760	18760	18760	0
430	20240910	112800	145748900	18760	18710	18760	18710	2
431	20240910	112700	145711430	18710	18710	18710	18710	0
432	20240910	112600	145711430	18710	18710	18710	18710	0
433	20240910	112500	145711430	18710	18710	18710	18710	17
434	20240910	112400	145393360	18710	18710	18710	18710	0
435	20240910	112300	145393360	18710	18710	18710	18710	0
436	20240910	112200	145393360	18710	18710	18710	18710	0
437	20240910	112100	145393360	18710	18710	18710	18710	0
438	20240910	112000	145393360	18710	18710	18710	18710	0
439	20240910	111900	145393360	18710	18740	18740	18710	18
440	20240910	111800	145056370	18750	18750	18750	18750	1
441	20240910	111700	145037620	18750	18750	18750	18750	18
442	20240910	111600	144700120	18750	18750	18750	18750	0
443	20240910	111500	144700120	18750	18750	18750	18750	0
444	20240910	111400	144700120	18750	18750	18750	18750	1
445	20240910	111300	144681370	18750	18750	18750	18750	47
446	20240910	111200	143800120	18760	18760	18760	18760	0
447	20240910	111100	143800120	18760	18760	18760	18760	1
448	20240910	111000	143781360	18730	18730	18730	18730	0
449	20240910	110900	143781360	18730	18730	18730	18730	0
450	20240910	110800	143781360	18730	18730	18730	18730	111
451	20240910	110700	141702330	18730	18730	18730	18730	0
452	20240910	110600	141702330	18730	18730	18730	18730	50
453	20240910	110500	140765830	18730	18730	18730	18730	53
454	20240910	110400	139773140	18730	18740	18740	18730	2
455	20240910	110300	139735670	18770	18770	18770	18770	0
456	20240910	110200	139735670	18770	18770	18770	18770	0
457	20240910	110100	139735670	18770	18770	18770	18770	0
458	20240910	110000	139735670	18770	18770	18770	18770	0
459	20240910	105900	139735670	18770	18770	18770	18770	0
460	20240910	105800	139735670	18770	18770	18770	18770	0
461	20240910	105700	139735670	18770	18770	18770	18770	0
462	20240910	105600	139735670	18770	18770	18770	18770	0
463	20240910	105500	139735670	18770	18770	18770	18770	0
464	20240910	105400	139735670	18770	18770	18770	18770	0
465	20240910	105300	139735670	18770	18770	18770	18770	10
466	20240910	105200	139547970	18770	18770	18770	18770	0
467	20240910	105100	139547970	18770	18770	18770	18770	0
468	20240910	105000	139547970	18770	18770	18770	18770	0
469	20240910	104900	139547970	18770	18770	18770	18770	0
470	20240910	104800	139547970	18770	18770	18770	18770	0
471	20240910	104700	139547970	18770	18770	18770	18770	10
472	20240910	104600	139360270	18770	18770	18770	18770	0
473	20240910	104500	139360270	18770	18770	18770	18700	447
474	20240910	104400	130996400	18770	18770	18770	18770	0
475	20240910	104300	130996400	18770	18700	18770	18700	98
476	20240910	104200	129163730	18700	18700	18700	18700	666
477	20240910	104100	116709530	18700	18700	18700	18700	71
478	20240910	104000	115381830	18700	18700	18700	18700	0
479	20240910	103900	115381830	18700	18700	18700	18700	759
480	20240910	103800	101188530	18700	18720	18720	18700	577
481	20240910	103700	90394480	18730	18730	18730	18730	31
482	20240910	103600	89813850	18730	18730	18730	18730	216
483	20240910	103500	85768170	18770	18770	18770	18770	1
484	20240910	103400	85749400	18730	18730	18730	18730	886
485	20240910	103300	69154620	18730	18770	18770	18730	211
486	20240910	103200	65202550	18730	18730	18730	18730	28
487	20240910	103100	64678110	18730	18730	18730	18730	1
488	20240910	103000	64659380	18730	18730	18730	18730	0
489	20240910	102900	64659380	18730	18730	18730	18730	0
490	20240910	102800	64659380	18730	18730	18730	18730	20
491	20240910	102700	64284780	18720	18740	18740	18720	157
492	20240910	102600	61343840	18740	18740	18740	18740	0
493	20240910	102500	61343840	18740	18740	18740	18740	81
494	20240910	102400	59825900	18740	18740	18740	18740	0
495	20240910	102300	59825900	18740	18740	18740	18740	1
496	20240910	102200	59807160	18740	18750	18750	18740	155
497	20240910	102100	56902410	18740	18740	18740	18740	0
498	20240910	102000	56902410	18740	18740	18740	18740	1
499	20240910	101900	56883670	18740	18740	18740	18740	4
500	20240910	101800	56808710	18740	18740	18740	18740	1
501	20240910	101700	56789970	18760	18750	18760	18750	151
502	20240910	101600	53958710	18760	18760	18770	18760	103
503	20240910	101500	52026420	18770	18770	18770	18770	0
504	20240910	101400	52026420	18770	18770	18770	18770	1
505	20240910	101300	52007650	18770	18770	18770	18770	0
506	20240910	101200	52007650	18770	18770	18770	18770	0
507	20240910	101100	52007650	18770	18770	18770	18770	0
508	20240910	101000	52007650	18770	18770	18770	18770	0
509	20240910	100900	52007650	18770	18770	18770	18770	0
510	20240910	100800	52007650	18770	18770	18770	18770	0
511	20240910	100700	52007650	18770	18770	18770	18770	0
512	20240910	100600	52007650	18770	18770	18770	18770	0
513	20240910	100500	52007650	18770	18770	18770	18770	1
514	20240910	100400	51988880	18770	18720	18770	18700	280
515	20240910	100300	46752140	18790	18790	18790	18790	0
516	20240910	100200	46752140	18790	18790	18790	18790	0
517	20240910	100100	46752140	18790	18790	18790	18790	0
518	20240910	100000	46752140	18790	18790	18790	18790	0
519	20240910	095900	46752140	18790	18790	18790	18790	0
520	20240910	095800	46752140	18790	18790	18790	18790	0
521	20240910	095700	46752140	18790	18790	18790	18790	0
522	20240910	095600	46752140	18790	18790	18790	18790	0
523	20240910	095500	46752140	18790	18790	18790	18790	0
524	20240910	095400	46752140	18790	18790	18790	18790	1
525	20240910	095300	46733350	18790	18790	18790	18790	0
526	20240910	095200	46733350	18790	18790	18790	18790	0
527	20240910	095100	46733350	18790	18790	18790	18790	0
528	20240910	095000	46733350	18790	18790	18790	18790	0
529	20240910	094900	46733350	18790	18790	18790	18790	0
530	20240910	094800	46733350	18790	18790	18790	18790	1
531	20240910	094700	46714560	18800	18800	18800	18800	0
532	20240910	094600	46714560	18800	18800	18800	18800	0
533	20240910	094500	46714560	18800	18800	18800	18800	3
534	20240910	094400	46658160	18710	18710	18710	18710	152
535	20240910	094300	43814240	18710	18710	18710	18710	56
536	20240910	094200	42766480	18710	18710	18710	18710	0
537	20240910	094100	42766480	18710	18710	18710	18710	2
538	20240910	094000	42729060	18710	18710	18710	18700	24
539	20240910	093900	42280200	18710	18710	18710	18710	61
540	20240910	093800	41138890	18710	18710	18710	18710	0
541	20240910	093700	41138890	18710	18710	18710	18710	8
542	20240910	093600	40989210	18710	18710	18710	18710	0
543	20240910	093500	40989210	18710	18710	18710	18710	2
544	20240910	093400	40951790	18710	18710	18710	18710	0
545	20240910	093300	40951790	18710	18710	18710	18710	0
546	20240910	093200	40951790	18710	18710	18710	18710	5
547	20240910	093100	40858240	18710	18710	18710	18710	1
548	20240910	093000	40839530	18710	18710	18710	18710	0
549	20240910	092900	40839530	18710	18710	18710	18710	0
550	20240910	092800	40839530	18710	18710	18710	18710	0
551	20240910	092700	40839530	18710	18710	18710	18710	550
552	20240910	092600	30549030	18710	18710	18710	18710	2
553	20240910	092500	30511610	18710	18710	18710	18710	5
554	20240910	092400	30418060	18710	18710	18710	18710	1
555	20240910	092300	30399350	18670	18680	18680	18670	142
556	20240910	092200	27747180	18680	18680	18680	18680	85
557	20240910	092100	26159380	18680	18680	18680	18680	40
558	20240910	092000	25412180	18700	18700	18700	18700	0
559	20240910	091900	25412180	18700	18700	18700	18700	0
560	20240910	091800	25412180	18700	18700	18700	18700	0
561	20240910	091700	25412180	18700	18700	18700	18700	0
562	20240910	091600	25412180	18700	18700	18700	18700	0
563	20240910	091500	25412180	18700	18670	18700	18670	12
564	20240910	091400	25187810	18700	18680	18700	18670	138
565	20240910	091300	22611250	18710	18690	18710	18680	40
566	20240910	091200	21863880	18690	18710	18720	18690	218
567	20240910	091100	17785620	18720	18820	18820	18720	53
568	20240910	091000	16793360	18830	18830	18830	18830	1
569	20240910	090900	16774530	18830	18830	18830	18830	0
570	20240910	090800	16774530	18830	18830	18830	18830	0
571	20240910	090700	16774530	18830	18830	18830	18830	2
572	20240910	090600	16736870	18830	18830	18830	18830	41
573	20240910	090500	15964840	18830	18830	18830	18830	0
574	20240910	090400	15964840	18830	18830	18830	18830	1
575	20240910	090300	15946010	18800	18800	18800	18800	4
576	20240910	090200	15870810	18850	18850	18850	18850	0
577	20240910	090100	15870810	18850	18850	18850	18850	110
578	20240910	090000	13797310	18850	18670	18850	18670	739