KissMeData/002240/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183600	247323480	18690	18690	18690	18690	245
3	20240911	183500	247323480	18690	18690	18690	18690	0
4	20240911	183400	247323480	18690	18690	18690	18690	0
5	20240911	183300	247323480	18690	18690	18690	18690	0
6	20240911	183200	247323480	18690	18690	18690	18690	0
7	20240911	183100	247323480	18690	18690	18690	18690	0
8	20240911	183000	247323480	18690	18690	18690	18690	0
9	20240911	182900	247323480	18690	18690	18690	18690	0
10	20240911	182800	247323480	18690	18690	18690	18690	0
11	20240911	182700	247323480	18690	18690	18690	18690	0
12	20240911	182600	247323480	18690	18690	18690	18690	0
13	20240911	182500	247323480	18690	18690	18690	18690	0
14	20240911	182400	247323480	18690	18690	18690	18690	0
15	20240911	182300	247323480	18690	18690	18690	18690	0
16	20240911	182200	247323480	18690	18690	18690	18690	0
17	20240911	182100	247323480	18690	18690	18690	18690	0
18	20240911	182000	247323480	18690	18690	18690	18690	0
19	20240911	181900	247323480	18690	18690	18690	18690	0
20	20240911	181800	247323480	18690	18690	18690	18690	0
21	20240911	181700	247323480	18690	18690	18690	18690	0
22	20240911	181600	247323480	18690	18690	18690	18690	0
23	20240911	181500	247323480	18690	18690	18690	18690	0
24	20240911	181400	247323480	18690	18690	18690	18690	0
25	20240911	181300	247323480	18690	18690	18690	18690	0
26	20240911	181200	247323480	18690	18690	18690	18690	0
27	20240911	181100	247323480	18690	18690	18690	18690	0
28	20240911	181000	247323480	18690	18690	18690	18690	0
29	20240911	180900	247323480	18690	18690	18690	18690	0
30	20240911	180800	247323480	18690	18690	18690	18690	0
31	20240911	180700	247323480	18690	18690	18690	18690	0
32	20240911	180600	247323480	18690	18690	18690	18690	245
33	20240911	180500	247323480	18690	18690	18690	18690	0
34	20240911	180400	247323480	18690	18690	18690	18690	0
35	20240911	180300	247323480	18690	18690	18690	18690	0
36	20240911	180200	247323480	18690	18690	18690	18690	0
37	20240911	180100	247323480	18690	18690	18690	18690	0
38	20240911	180000	247323480	18690	18690	18690	18690	0
39	20240911	175900	247323480	18690	18690	18690	18690	0
40	20240911	175800	247323480	18690	18690	18690	18690	0
41	20240911	175700	247323480	18690	18690	18690	18690	0
42	20240911	175600	247323480	18690	18690	18690	18690	0
43	20240911	175500	247323480	18690	18690	18690	18690	0
44	20240911	175400	247323480	18690	18690	18690	18690	0
45	20240911	175300	247323480	18690	18690	18690	18690	0
46	20240911	175200	247323480	18690	18690	18690	18690	0
47	20240911	175100	247323480	18690	18690	18690	18690	0
48	20240911	175000	247323480	18690	18690	18690	18690	0
49	20240911	174900	247323480	18690	18690	18690	18690	0
50	20240911	174800	247323480	18690	18690	18690	18690	0
51	20240911	174700	247323480	18690	18690	18690	18690	0
52	20240911	174600	247323480	18690	18690	18690	18690	0
53	20240911	174500	247323480	18690	18690	18690	18690	0
54	20240911	174400	247323480	18690	18690	18690	18690	0
55	20240911	174300	247323480	18690	18690	18690	18690	0
56	20240911	174200	247323480	18690	18690	18690	18690	0
57	20240911	174100	247323480	18690	18690	18690	18690	0
58	20240911	174000	247323480	18690	18690	18690	18690	0
59	20240911	173900	247323480	18690	18690	18690	18690	0
60	20240911	173800	247323480	18690	18690	18690	18690	0
61	20240911	173700	247323480	18690	18690	18690	18690	0
62	20240911	173600	247323480	18690	18690	18690	18690	245
63	20240911	173500	247323480	18690	18690	18690	18690	0
64	20240911	173400	247323480	18690	18690	18690	18690	0
65	20240911	173300	247323480	18690	18690	18690	18690	0
66	20240911	173200	247323480	18690	18690	18690	18690	0
67	20240911	173100	247323480	18690	18690	18690	18690	0
68	20240911	173000	247323480	18690	18690	18690	18690	0
69	20240911	172900	247323480	18690	18690	18690	18690	0
70	20240911	172800	247323480	18690	18690	18690	18690	0
71	20240911	172700	247323480	18690	18690	18690	18690	0
72	20240911	172600	247323480	18690	18690	18690	18690	0
73	20240911	172500	247323480	18690	18690	18690	18690	0
74	20240911	172400	247323480	18690	18690	18690	18690	0
75	20240911	172300	247323480	18690	18690	18690	18690	0
76	20240911	172200	247323480	18690	18690	18690	18690	0
77	20240911	172100	247323480	18690	18690	18690	18690	0
78	20240911	172000	247323480	18690	18690	18690	18690	0
79	20240911	171900	247323480	18690	18690	18690	18690	0
80	20240911	171800	247323480	18690	18690	18690	18690	0
81	20240911	171700	247323480	18690	18690	18690	18690	0
82	20240911	171600	247323480	18690	18690	18690	18690	0
83	20240911	171500	247323480	18690	18690	18690	18690	0
84	20240911	171400	247323480	18690	18690	18690	18690	0
85	20240911	171300	247323480	18690	18690	18690	18690	0
86	20240911	171200	247323480	18690	18690	18690	18690	0
87	20240911	171100	247323480	18690	18690	18690	18690	0
88	20240911	171000	247323480	18690	18690	18690	18690	0
89	20240911	170900	247323480	18690	18690	18690	18690	0
90	20240911	170800	247323480	18690	18690	18690	18690	0
91	20240911	170700	247323480	18690	18690	18690	18690	0
92	20240911	170600	247323480	18690	18690	18690	18690	245
93	20240911	170500	247323480	18690	18690	18690	18690	0
94	20240911	170400	247323480	18690	18690	18690	18690	0
95	20240911	170300	247323480	18690	18690	18690	18690	0
96	20240911	170200	247323480	18690	18690	18690	18690	0
97	20240911	170100	247323480	18690	18690	18690	18690	0
98	20240911	170000	247323480	18690	18690	18690	18690	0
99	20240911	165900	247323480	18690	18690	18690	18690	0
100	20240911	165800	247323480	18690	18690	18690	18690	0
101	20240911	165700	247323480	18690	18690	18690	18690	0
102	20240911	165600	247323480	18690	18690	18690	18690	0
103	20240911	165500	247323480	18690	18690	18690	18690	0
104	20240911	165400	247323480	18690	18690	18690	18690	0
105	20240911	165300	247323480	18690	18690	18690	18690	0
106	20240911	165200	247323480	18690	18690	18690	18690	0
107	20240911	165100	247323480	18690	18690	18690	18690	0
108	20240911	165000	247323480	18690	18690	18690	18690	0
109	20240911	164900	247323480	18690	18690	18690	18690	0
110	20240911	164800	247323480	18690	18690	18690	18690	0
111	20240911	164700	247323480	18690	18690	18690	18690	0
112	20240911	164600	247323480	18690	18690	18690	18690	0
113	20240911	164500	247323480	18690	18690	18690	18690	0
114	20240911	164400	247323480	18690	18690	18690	18690	0
115	20240911	164300	247323480	18690	18690	18690	18690	0
116	20240911	164200	247323480	18690	18690	18690	18690	0
117	20240911	164100	247323480	18690	18690	18690	18690	0
118	20240911	164000	247323480	18690	18690	18690	18690	0
119	20240911	163900	247323480	18690	18690	18690	18690	0
120	20240911	163800	247323480	18690	18690	18690	18690	0
121	20240911	163700	247323480	18690	18690	18690	18690	0
122	20240911	163600	247323480	18690	18690	18690	18690	245
123	20240911	163500	247323480	18690	18690	18690	18690	0
124	20240911	163400	247323480	18690	18690	18690	18690	0
125	20240911	163300	247323480	18690	18690	18690	18690	0
126	20240911	163200	247323480	18690	18690	18690	18690	0
127	20240911	163100	247323480	18690	18690	18690	18690	0
128	20240911	163000	247323480	18690	18690	18690	18690	0
129	20240911	162900	247323480	18690	18690	18690	18690	0
130	20240911	162800	247323480	18690	18690	18690	18690	0
131	20240911	162700	247323480	18690	18690	18690	18690	0
132	20240911	162600	247323480	18690	18690	18690	18690	0
133	20240911	162500	247323480	18690	18690	18690	18690	0
134	20240911	162400	247323480	18690	18690	18690	18690	0
135	20240911	162300	247323480	18690	18690	18690	18690	0
136	20240911	162200	247323480	18690	18690	18690	18690	0
137	20240911	162100	247323480	18690	18690	18690	18690	0
138	20240911	162000	247323480	18690	18690	18690	18690	0
139	20240911	161900	247323480	18690	18690	18690	18690	0
140	20240911	161800	247323480	18690	18690	18690	18690	0
141	20240911	161700	247323480	18690	18690	18690	18690	0
142	20240911	161600	247323480	18690	18690	18690	18690	0
143	20240911	161500	247323480	18690	18690	18690	18690	0
144	20240911	161400	247323480	18690	18690	18690	18690	0
145	20240911	161300	247323480	18690	18690	18690	18690	0
146	20240911	161200	247323480	18690	18690	18690	18690	0
147	20240911	161100	247323480	18690	18690	18690	18690	0
148	20240911	161000	247323480	18690	18690	18690	18690	0
149	20240911	160900	247323480	18690	18690	18690	18690	0
150	20240911	160800	247323480	18690	18690	18690	18690	0
151	20240911	160700	247323480	18690	18690	18690	18690	0
152	20240911	160600	247323480	18690	18690	18690	18690	245
153	20240911	160500	247323480	18690	18690	18690	18690	0
154	20240911	160400	247323480	18690	18690	18690	18690	0
155	20240911	160300	247323480	18690	18690	18690	18690	0
156	20240911	160200	247323480	18690	18690	18690	18690	0
157	20240911	160100	247323480	18690	18690	18690	18690	0
158	20240911	160000	247323480	18690	18690	18690	18690	0
159	20240911	155900	247323480	18690	18690	18690	18690	0
160	20240911	155800	247323480	18690	18690	18690	18690	0
161	20240911	155700	247323480	18690	18690	18690	18690	0
162	20240911	155600	247323480	18690	18690	18690	18690	0
163	20240911	155500	247323480	18690	18690	18690	18690	0
164	20240911	155400	247323480	18690	18690	18690	18690	0
165	20240911	155300	247323480	18690	18690	18690	18690	0
166	20240911	155200	247323480	18690	18690	18690	18690	0
167	20240911	155100	247323480	18690	18690	18690	18690	0
168	20240911	155000	247323480	18690	18690	18690	18690	0
169	20240911	154900	247323480	18690	18690	18690	18690	0
170	20240911	154800	247323480	18690	18690	18690	18690	0
171	20240911	154700	247323480	18690	18690	18690	18690	0
172	20240911	154600	247323480	18690	18690	18690	18690	0
173	20240911	154500	247323480	18690	18690	18690	18690	0
174	20240911	154400	247323480	18690	18690	18690	18690	0
175	20240911	154300	247323480	18690	18690	18690	18690	0
176	20240911	154200	247323480	18690	18690	18690	18690	0
177	20240911	154100	247323480	18690	18690	18690	18690	0
178	20240911	154000	247323480	18690	18690	18690	18690	0
179	20240911	153900	247323480	18690	18690	18690	18690	0
180	20240911	153800	247323480	18690	18690	18690	18690	0
181	20240911	153700	247323480	18690	18690	18690	18690	0
182	20240911	153600	247323480	18690	18690	18690	18690	245
183	20240911	153500	247323480	18690	18690	18690	18690	0
184	20240911	153400	247323480	18690	18690	18690	18690	0
185	20240911	153300	247323480	18690	18690	18690	18690	0
186	20240911	153200	247323480	18690	18690	18690	18690	0
187	20240911	153100	247323480	18690	18690	18690	18690	0
188	20240911	153000	247323480	18690	18690	18690	18690	245
189	20240911	152900	242744430	18680	18680	18680	18680	0
190	20240911	152800	242744430	18680	18680	18680	18680	0
191	20240911	152700	242744430	18680	18680	18680	18680	0
192	20240911	152600	242744430	18680	18680	18680	18680	0
193	20240911	152500	242744430	18680	18680	18680	18680	0
194	20240911	152400	242744430	18680	18680	18680	18680	0
195	20240911	152300	242744430	18680	18680	18680	18680	0
196	20240911	152200	242744430	18680	18680	18680	18680	0
197	20240911	152100	242744430	18680	18680	18680	18680	0
198	20240911	152000	242744430	18680	18680	18680	18680	0
199	20240911	151900	242744430	18680	18590	18690	18570	125
200	20240911	151800	240412330	18610	18610	18610	18610	0
201	20240911	151700	240412330	18610	18590	18610	18580	21
202	20240911	151600	240022070	18610	18610	18610	18600	8
203	20240911	151500	239873250	18600	18600	18600	18600	9
204	20240911	151400	239705850	18610	18610	18610	18610	0
205	20240911	151300	239705850	18610	18600	18610	18600	29
206	20240911	151200	239166430	18610	18610	18610	18610	3
207	20240911	151100	239110600	18630	18630	18630	18630	206
208	20240911	151000	235272820	18660	18650	18660	18640	3
209	20240911	150900	235216870	18660	18600	18660	18600	8
210	20240911	150800	235068010	18660	18600	18660	18600	7
211	20240911	150700	234937750	18660	18660	18660	18660	1
212	20240911	150600	234919090	18660	18570	18660	18570	7
213	20240911	150500	234789010	18660	18660	18660	18660	3
214	20240911	150400	234733030	18680	18680	18680	18680	1
215	20240911	150300	234714350	18680	18560	18680	18560	679
216	20240911	150200	222031110	18680	18680	18680	18680	0
217	20240911	150100	222031110	18680	18680	18680	18560	81
218	20240911	150000	220518270	18560	18680	18680	18560	4
219	20240911	145900	220443790	18670	18670	18670	18670	10
220	20240911	145800	220257090	18670	18670	18670	18670	20
221	20240911	145700	219883690	18670	18670	18670	18670	300
222	20240911	145600	214282690	18670	18670	18670	18670	0
223	20240911	145500	214282690	18670	18560	18670	18560	2
224	20240911	145400	214245460	18670	18670	18670	18670	21
225	20240911	145300	213853390	18670	18670	18670	18670	0
226	20240911	145200	213853390	18670	18670	18670	18670	0
227	20240911	145100	213853390	18670	18550	18670	18550	17
228	20240911	145000	213537920	18670	18670	18670	18670	0
229	20240911	144900	213537920	18670	18670	18670	18670	0
230	20240911	144800	213537920	18670	18670	18670	18670	0
231	20240911	144700	213537920	18670	18670	18670	18670	0
232	20240911	144600	213537920	18670	18600	18670	18560	203
233	20240911	144500	209766120	18690	18690	18690	18690	0
234	20240911	144400	209766120	18690	18690	18690	18690	0
235	20240911	144300	209766120	18690	18650	18690	18650	180
236	20240911	144200	206406660	18650	18650	18650	18650	10
237	20240911	144100	206220160	18580	18580	18580	18580	0
238	20240911	144000	206220160	18580	18580	18580	18580	0
239	20240911	143900	206220160	18580	18580	18580	18580	0
240	20240911	143800	206220160	18580	18560	18580	18560	17
241	20240911	143700	205904620	18550	18550	18550	18550	0
242	20240911	143600	205904620	18550	18550	18550	18550	0
243	20240911	143500	205904620	18550	18550	18550	18550	0
244	20240911	143400	205904620	18550	18550	18550	18550	0
245	20240911	143300	205904620	18550	18550	18550	18550	0
246	20240911	143200	205904620	18550	18550	18550	18550	0
247	20240911	143100	205904620	18550	18550	18550	18550	0
248	20240911	143000	205904620	18550	18550	18550	18550	0
249	20240911	142900	205904620	18550	18560	18560	18550	14
250	20240911	142800	205644820	18560	18560	18560	18560	0
251	20240911	142700	205644820	18560	18550	18560	18550	34
252	20240911	142600	205014010	18550	18560	18560	18550	11
253	20240911	142500	204809900	18600	18600	18600	18560	67
254	20240911	142400	203563900	18550	18550	18550	18550	11
255	20240911	142300	203359850	18600	18600	18600	18600	10
256	20240911	142200	203173850	18600	18550	18600	18550	31
257	20240911	142100	202597800	18600	18600	18600	18600	0
258	20240911	142000	202597800	18600	18600	18600	18600	100
259	20240911	141900	200737800	18550	18550	18550	18550	61
260	20240911	141800	199606250	18550	18550	18550	18550	0
261	20240911	141700	199606250	18550	18550	18550	18550	11
262	20240911	141600	199402200	18550	18550	18550	18550	0
263	20240911	141500	199402200	18550	18550	18550	18550	26
264	20240911	141400	198919900	18550	18550	18550	18550	0
265	20240911	141300	198919900	18550	18550	18550	18550	11
266	20240911	141200	198715850	18550	18570	18570	18550	2055
267	20240911	141100	160584170	18570	18570	18570	18570	11
268	20240911	141000	160379900	18570	18570	18570	18570	1
269	20240911	140900	160361330	18560	18590	18590	18560	681
270	20240911	140800	147713240	18590	18590	18590	18590	0
271	20240911	140700	147713240	18590	18590	18590	18590	11
272	20240911	140600	147508750	18590	18590	18590	18590	18
273	20240911	140500	147174130	18590	18590	18590	18590	11
274	20240911	140400	146969640	18600	18600	18600	18600	0
275	20240911	140300	146969640	18600	18590	18600	18590	72
276	20240911	140200	145630560	18590	18590	18590	18590	0
277	20240911	140100	145630560	18590	18590	18590	18590	0
278	20240911	140000	145630560	18590	18590	18590	18590	12
279	20240911	135900	145407480	18590	18590	18590	18590	30
280	20240911	135800	144849780	18590	18600	18600	18590	22
281	20240911	135700	144440700	18600	18600	18600	18600	40
282	20240911	135600	143696700	18600	18590	18600	18590	14
283	20240911	135500	143436420	18600	18630	18630	18590	625
284	20240911	135400	131809510	18630	18630	18630	18630	12
285	20240911	135300	131585950	18630	18630	18630	18630	16
286	20240911	135200	131287870	18660	18610	18660	18600	16
287	20240911	135100	130990020	18660	18660	18660	18660	1
288	20240911	135000	130971360	18600	18660	18660	18600	17
289	20240911	134900	130654860	18660	18600	18660	18600	401
290	20240911	134800	123196200	18660	18600	18660	18600	13
291	20240911	134700	122954340	18660	18660	18660	18660	0
292	20240911	134600	122954340	18660	18610	18660	18600	41
293	20240911	134500	122191550	18660	18660	18660	18660	0
294	20240911	134400	122191550	18660	18610	18660	18610	6
295	20240911	134300	122079840	18610	18610	18610	18610	12
296	20240911	134200	121856520	18660	18660	18660	18660	1
297	20240911	134100	121837860	18600	18610	18660	18600	39
298	20240911	134000	121112140	18660	18660	18660	18660	1
299	20240911	133900	121093480	18600	18600	18600	18600	12
300	20240911	133800	120870280	18660	18600	18660	18600	18
301	20240911	133700	120535420	18660	18600	18660	18600	13
302	20240911	133600	120293560	18660	18660	18660	18660	1
303	20240911	133500	120274900	18600	18660	18660	18600	112
304	20240911	133400	118185690	18660	18660	18660	18660	1
305	20240911	133300	118167030	18600	18600	18600	18600	12
306	20240911	133200	117943830	18670	18670	18670	18670	0
307	20240911	133100	117943830	18670	18600	18670	18600	29
308	20240911	133000	117404360	18670	18670	18670	18670	1
309	20240911	132900	117385690	18600	18610	18610	18600	12
310	20240911	132800	117162400	18670	18670	18670	18670	1
311	20240911	132700	117143730	18600	18630	18630	18600	712
312	20240911	132600	103886660	18670	18670	18670	18670	0
313	20240911	132500	103886660	18670	18670	18670	18670	1
314	20240911	132400	103867990	18630	18670	18670	18630	13
315	20240911	132300	103625760	18630	18670	18670	18630	19
316	20240911	132200	103271680	18630	18630	18630	18630	12
317	20240911	132100	103048120	18670	18670	18670	18670	1
318	20240911	132000	103029450	18620	18620	18620	18620	12
319	20240911	131900	102806010	18670	18670	18670	18670	0
320	20240911	131800	102806010	18670	18670	18670	18620	32
321	20240911	131700	102209170	18670	18670	18670	18670	0
322	20240911	131600	102209170	18670	18630	18670	18610	124
323	20240911	131500	99900440	18680	18680	18680	18680	0
324	20240911	131400	99900440	18680	18630	18680	18630	13
325	20240911	131300	99658200	18680	18680	18680	18680	542
326	20240911	131200	89533640	18680	18630	18680	18630	14
327	20240911	131100	89272720	18680	18680	18680	18680	0
328	20240911	131000	89272720	18680	18630	18680	18630	13
329	20240911	130900	89030480	18690	18690	18690	18690	0
330	20240911	130800	89030480	18690	18610	18690	18610	13
331	20240911	130700	88788470	18690	18690	18690	18690	45
332	20240911	130600	87947420	18690	18690	18690	18690	1
333	20240911	130500	87928730	18610	18610	18610	18610	12
334	20240911	130400	87705410	18690	18690	18690	18690	1
335	20240911	130300	87686720	18610	18610	18610	18610	12
336	20240911	130200	87463400	18690	18690	18690	18690	19
337	20240911	130100	87108290	18690	18610	18690	18610	40
338	20240911	130000	86363730	18690	18690	18690	18690	1
339	20240911	125900	86345040	18690	18610	18690	18610	28
340	20240911	125800	85823880	18690	18690	18690	18690	0
341	20240911	125700	85823880	18690	18610	18690	18610	13
342	20240911	125600	85581870	18690	18690	18690	18690	1
343	20240911	125500	85563180	18610	18620	18620	18610	12
344	20240911	125400	85339810	18620	18620	18620	18620	0
345	20240911	125300	85339810	18620	18620	18620	18620	12
346	20240911	125200	85116370	18690	18690	18690	18690	5
347	20240911	125100	85022920	18700	18610	18700	18610	300
348	20240911	125000	79414360	18610	18610	18610	18610	0
349	20240911	124900	79414360	18610	18610	18610	18610	0
350	20240911	124800	79414360	18610	18620	18620	18610	12
351	20240911	124700	79190940	18620	18620	18620	18620	0
352	20240911	124600	79190940	18620	18630	18630	18620	12
353	20240911	124500	78967490	18620	18620	18620	18620	0
354	20240911	124400	78967490	18620	18620	18620	18620	28
355	20240911	124300	78446130	18620	18620	18620	18620	0
356	20240911	124200	78446130	18620	18620	18620	18620	12
357	20240911	124100	78222690	18620	18620	18620	18620	0
358	20240911	124000	78222690	18620	18620	18620	18620	12
359	20240911	123900	77999250	18620	18620	18620	18620	21
360	20240911	123800	77608230	18620	18620	18620	18620	12
361	20240911	123700	77384790	18620	18620	18620	18620	16
362	20240911	123600	77086870	18620	18620	18620	18620	12
363	20240911	123500	76863430	18620	18620	18620	18620	0
364	20240911	123400	76863430	18620	18620	18620	18620	12
365	20240911	123300	76639990	18620	18620	18620	18620	0
366	20240911	123200	76639990	18620	18620	18620	18620	12
367	20240911	123100	76416550	18620	18620	18620	18620	0
368	20240911	123000	76416550	18620	18620	18620	18620	200
369	20240911	122900	72692550	18620	18620	18620	18620	12
370	20240911	122800	72469110	18620	18620	18620	18620	0
371	20240911	122700	72469110	18620	18630	18630	18620	12
372	20240911	122600	72245610	18620	18620	18620	18620	0
373	20240911	122500	72245610	18620	18630	18630	18620	12
374	20240911	122400	72022120	18690	18690	18690	18690	50
375	20240911	122300	71087620	18620	18630	18630	18620	18
376	20240911	122200	70752350	18630	18630	18630	18630	15
377	20240911	122100	70472900	18630	18630	18630	18630	12
378	20240911	122000	70249340	18630	18630	18630	18630	0
379	20240911	121900	70249340	18630	18650	18650	18630	12
380	20240911	121800	70025630	18690	18690	18690	18690	1
381	20240911	121700	70006940	18630	18630	18630	18630	12
382	20240911	121600	69783380	18630	18630	18630	18630	0
383	20240911	121500	69783380	18630	18630	18630	18630	12
384	20240911	121400	69559820	18630	18630	18630	18630	0
385	20240911	121300	69559820	18630	18630	18630	18630	1
386	20240911	121200	69541190	18630	18630	18630	18630	12
387	20240911	121100	69317630	18630	18630	18630	18630	0
388	20240911	121000	69317630	18630	18630	18630	18630	12
389	20240911	120900	69094070	18690	18680	18690	18680	50
390	20240911	120800	68159740	18620	18680	18680	18620	22
391	20240911	120700	67749500	18620	18620	18620	18620	16
392	20240911	120600	67451580	18620	18620	18620	18620	12
393	20240911	120500	67228140	18620	18620	18620	18620	0
394	20240911	120400	67228140	18620	18620	18620	18620	12
395	20240911	120300	67004700	18620	18620	18620	18620	0
396	20240911	120200	67004700	18620	18620	18620	18620	12
397	20240911	120100	66781260	18620	18620	18620	18620	0
398	20240911	120000	66781260	18620	18620	18620	18620	12
399	20240911	115900	66557820	18620	18620	18620	18620	4
400	20240911	115800	66483340	18620	18620	18620	18620	29
401	20240911	115700	65943360	18620	18620	18620	18620	0
402	20240911	115600	65943360	18620	18620	18620	18620	12
403	20240911	115500	65719920	18620	18620	18620	18620	1
404	20240911	115400	65701300	18620	18620	18620	18620	0
405	20240911	115300	65701300	18620	18620	18620	18620	12
406	20240911	115200	65477860	18620	18620	18620	18620	0
407	20240911	115100	65477860	18620	18620	18620	18620	12
408	20240911	115000	65254420	18620	18620	18620	18620	17
409	20240911	114900	64937880	18620	18620	18620	18620	12
410	20240911	114800	64714440	18620	18620	18620	18620	0
411	20240911	114700	64714440	18620	18630	18630	18620	12
412	20240911	114600	64490990	18620	18620	18620	18620	0
413	20240911	114500	64490990	18620	18620	18620	18620	19
414	20240911	114400	64137210	18620	18620	18620	18620	0
415	20240911	114300	64137210	18620	18630	18630	18620	12
416	20240911	114200	63913710	18630	18630	18630	18630	0
417	20240911	114100	63913710	18630	18630	18630	18630	12
418	20240911	114000	63690150	18690	18690	18690	18690	0
419	20240911	113900	63690150	18690	18630	18690	18630	13
420	20240911	113800	63447900	18630	18630	18630	18630	0
421	20240911	113700	63447900	18630	18630	18630	18630	0
422	20240911	113600	63447900	18630	18680	18680	18630	32
423	20240911	113500	62850740	18630	18630	18630	18630	0
424	20240911	113400	62850740	18630	18630	18630	18630	12
425	20240911	113300	62627180	18680	18680	18680	18680	15
426	20240911	113200	62346980	18630	18680	18680	18630	28
427	20240911	113100	61824540	18630	18630	18630	18630	16
428	20240911	113000	61526460	18630	18630	18630	18630	12
429	20240911	112900	61302900	18630	18630	18630	18630	0
430	20240911	112800	61302900	18630	18630	18630	18630	12
431	20240911	112700	61079340	18630	18630	18630	18630	0
432	20240911	112600	61079340	18630	18630	18630	18630	12
433	20240911	112500	60855780	18630	18630	18630	18630	0
434	20240911	112400	60855780	18630	18630	18630	18630	12
435	20240911	112300	60632220	18630	18630	18630	18630	16
436	20240911	112200	60334140	18630	18630	18630	18630	12
437	20240911	112100	60110580	18630	18630	18630	18630	0
438	20240911	112000	60110580	18630	18630	18630	18630	12
439	20240911	111900	59887020	18630	18630	18630	18630	0
440	20240911	111800	59887020	18630	18630	18630	18630	0
441	20240911	111700	59887020	18630	18630	18630	18630	12
442	20240911	111600	59663460	18640	18640	18640	18640	0
443	20240911	111500	59663460	18640	18640	18640	18640	43
444	20240911	111400	58861940	18640	18640	18640	18640	50
445	20240911	111300	57929940	18640	18640	18640	18640	12
446	20240911	111200	57706260	18640	18640	18640	18640	0
447	20240911	111100	57706260	18640	18640	18640	18640	12
448	20240911	111000	57482580	18630	18630	18630	18630	0
449	20240911	110900	57482580	18630	18630	18630	18630	12
450	20240911	110800	57259020	18630	18630	18630	18630	0
451	20240911	110700	57259020	18630	18630	18630	18630	28
452	20240911	110600	56737380	18620	18620	18620	18620	0
453	20240911	110500	56737380	18620	18620	18620	18620	12
454	20240911	110400	56513940	18620	18620	18620	18620	0
455	20240911	110300	56513940	18620	18620	18620	18620	12
456	20240911	110200	56290500	18690	18690	18690	18690	4
457	20240911	110100	56215740	18620	18630	18630	18620	12
458	20240911	110000	55992210	18630	18630	18630	18630	16
459	20240911	105900	55694130	18630	18630	18630	18630	0
460	20240911	105800	55694130	18630	18640	18640	18630	12
461	20240911	105700	55470550	18630	18630	18630	18630	0
462	20240911	105600	55470550	18630	18630	18630	18630	11
463	20240911	105500	55265620	18630	18630	18630	18630	0
464	20240911	105400	55265620	18630	18630	18630	18630	0
465	20240911	105300	55265620	18630	18630	18630	18630	0
466	20240911	105200	55265620	18630	18640	18640	18630	17
467	20240911	105100	54948900	18700	18700	18700	18700	0
468	20240911	105000	54948900	18700	18700	18700	18700	0
469	20240911	104900	54948900	18700	18700	18700	18700	0
470	20240911	104800	54948900	18700	18700	18700	18700	0
471	20240911	104700	54948900	18700	18700	18700	18700	0
472	20240911	104600	54948900	18700	18700	18700	18700	1
473	20240911	104500	54930200	18700	18700	18700	18700	4
474	20240911	104400	54855400	18700	18700	18700	18700	0
475	20240911	104300	54855400	18700	18700	18700	18700	0
476	20240911	104200	54855400	18700	18700	18700	18700	0
477	20240911	104100	54855400	18700	18700	18700	18700	1
478	20240911	104000	54836700	18700	18700	18700	18700	1
479	20240911	103900	54818000	18650	18630	18650	18620	207
480	20240911	103800	50959130	18630	18630	18630	18630	19
481	20240911	103700	50605160	18630	18630	18630	18630	21
482	20240911	103600	50213930	18630	18640	18640	18630	113
483	20240911	103500	48107740	18650	18650	18650	18650	0
484	20240911	103400	48107740	18650	18650	18650	18650	0
485	20240911	103300	48107740	18650	18660	18660	18650	254
486	20240911	103200	43370610	18690	18690	18690	18690	0
487	20240911	103100	43370610	18690	18690	18690	18690	0
488	20240911	103000	43370610	18690	18690	18690	18690	10
489	20240911	102900	43183710	18690	18690	18690	18690	0
490	20240911	102800	43183710	18690	18690	18690	18690	0
491	20240911	102700	43183710	18690	18690	18690	18690	0
492	20240911	102600	43183710	18690	18690	18690	18690	0
493	20240911	102500	43183710	18690	18690	18690	18690	21
494	20240911	102400	42791220	18650	18650	18650	18650	0
495	20240911	102300	42791220	18650	18650	18650	18650	0
496	20240911	102200	42791220	18650	18660	18660	18650	176
497	20240911	102100	39508800	18670	18670	18670	18670	0
498	20240911	102000	39508800	18670	18690	18690	18670	28
499	20240911	101900	38985500	18670	18670	18670	18670	0
500	20240911	101800	38985500	18670	18680	18680	18670	5
501	20240911	101700	38892140	18690	18690	18690	18690	0
502	20240911	101600	38892140	18690	18690	18690	18690	1
503	20240911	101500	38873450	18690	18690	18690	18690	50
504	20240911	101400	37938950	18690	18690	18690	18690	0
505	20240911	101300	37938950	18690	18690	18690	18690	0
506	20240911	101200	37938950	18690	18690	18690	18690	0
507	20240911	101100	37938950	18690	18690	18690	18690	0
508	20240911	101000	37938950	18690	18680	18690	18680	107
509	20240911	100900	35939690	18670	18670	18670	18670	0
510	20240911	100800	35939690	18670	18670	18670	18670	36
511	20240911	100700	35267570	18670	18670	18670	18670	0
512	20240911	100600	35267570	18670	18670	18670	18670	0
513	20240911	100500	35267570	18670	18670	18670	18670	0
514	20240911	100400	35267570	18670	18670	18670	18670	0
515	20240911	100300	35267570	18670	18670	18670	18670	50
516	20240911	100200	34334070	18690	18690	18690	18690	0
517	20240911	100100	34334070	18690	18690	18690	18690	100
518	20240911	100000	32465070	18690	18690	18690	18690	3
519	20240911	095900	32409000	18690	18690	18690	18690	0
520	20240911	095800	32409000	18690	18690	18690	18690	1
521	20240911	095700	32390310	18660	18660	18660	18660	38
522	20240911	095600	31681230	18690	18690	18690	18690	11
523	20240911	095500	31475640	18690	18690	18690	18690	1
524	20240911	095400	31456950	18660	18660	18660	18660	0
525	20240911	095300	31456950	18660	18660	18660	18660	0
526	20240911	095200	31456950	18660	18660	18660	18660	0
527	20240911	095100	31456950	18660	18670	18670	18660	270
528	20240911	095000	26418740	18660	18660	18660	18660	0
529	20240911	094900	26418740	18660	18670	18670	18660	3
530	20240911	094800	26362740	18700	18700	18700	18700	0
531	20240911	094700	26362740	18700	18700	18700	18700	0
532	20240911	094600	26362740	18700	18700	18700	18700	0
533	20240911	094500	26362740	18700	18700	18700	18700	0
534	20240911	094400	26362740	18700	18690	18700	18690	2
535	20240911	094300	26325350	18690	18690	18690	18690	0
536	20240911	094200	26325350	18690	18690	18690	18690	0
537	20240911	094100	26325350	18690	18690	18690	18690	19
538	20240911	094000	25970240	18700	18700	18700	18700	0
539	20240911	093900	25970240	18700	18650	18700	18650	11
540	20240911	093800	25765040	18700	18700	18700	18700	0
541	20240911	093700	25765040	18700	18700	18700	18700	0
542	20240911	093600	25765040	18700	18700	18700	18700	0
543	20240911	093500	25765040	18700	18700	18700	18700	0
544	20240911	093400	25765040	18700	18660	18700	18660	48
545	20240911	093300	24869190	18670	18670	18670	18670	0
546	20240911	093200	24869190	18670	18670	18670	18640	806
547	20240911	093100	9822220	18670	18670	18670	18670	1
548	20240911	093000	9803550	18670	18670	18670	18640	3
549	20240911	092900	9747570	18640	18640	18640	18640	10
550	20240911	092800	9561170	18670	18630	18670	18630	33
551	20240911	092700	8946220	18640	18640	18670	18630	57
552	20240911	092600	7883870	18680	18680	18680	18680	0
553	20240911	092500	7883870	18680	18660	18680	18650	17
554	20240911	092400	7566680	18700	18700	18700	18700	0
555	20240911	092300	7566680	18700	18700	18700	18700	0
556	20240911	092200	7566680	18700	18700	18700	18700	24
557	20240911	092100	7117880	18700	18700	18700	18700	0
558	20240911	092000	7117880	18700	18700	18700	18700	0
559	20240911	091900	7117880	18700	18700	18700	18700	0
560	20240911	091800	7117880	18700	18700	18700	18700	0
561	20240911	091700	7117880	18700	18700	18700	18700	3
562	20240911	091600	7061780	18700	18700	18700	18700	0
563	20240911	091500	7061780	18700	18700	18700	18700	0
564	20240911	091400	7061780	18700	18700	18700	18700	0
565	20240911	091300	7061780	18700	18700	18700	18700	0
566	20240911	091200	7061780	18700	18700	18700	18700	0
567	20240911	091100	7061780	18700	18700	18700	18700	0
568	20240911	091000	7061780	18700	18700	18700	18700	119
569	20240911	090900	4836480	18700	18700	18700	18700	0
570	20240911	090800	4836480	18700	18700	18700	18700	0
571	20240911	090700	4836480	18700	18660	18700	18660	16
572	20240911	090600	4537680	18570	18600	18600	18570	50
573	20240911	090500	3608130	18570	18600	18600	18570	30
574	20240911	090400	3051000	18690	18690	18690	18690	0
575	20240911	090300	3051000	18690	18690	18690	18690	20
576	20240911	090200	2677200	18690	18690	18690	18690	25
577	20240911	090100	2209950	18690	18690	18690	18690	0
578	20240911	090000	2209950	18690	18570	18690	18570	119