KissMeData/002320/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	183600	621465750	18810	18810	18810	18810	1048
3	20240904	183500	621465750	18810	18810	18810	18810	0
4	20240904	183400	621465750	18810	18810	18810	18810	0
5	20240904	183300	621465750	18810	18810	18810	18810	0
6	20240904	183200	621465750	18810	18810	18810	18810	0
7	20240904	183100	621465750	18810	18810	18810	18810	0
8	20240904	183000	621465750	18810	18810	18810	18810	0
9	20240904	182900	621465750	18810	18810	18810	18810	0
10	20240904	182800	621465750	18810	18810	18810	18810	0
11	20240904	182700	621465750	18810	18810	18810	18810	0
12	20240904	182600	621465750	18810	18810	18810	18810	0
13	20240904	182500	621465750	18810	18810	18810	18810	0
14	20240904	182400	621465750	18810	18810	18810	18810	0
15	20240904	182300	621465750	18810	18810	18810	18810	0
16	20240904	182200	621465750	18810	18810	18810	18810	0
17	20240904	182100	621465750	18810	18810	18810	18810	0
18	20240904	182000	621465750	18810	18810	18810	18810	0
19	20240904	181900	621465750	18810	18810	18810	18810	0
20	20240904	181800	621465750	18810	18810	18810	18810	0
21	20240904	181700	621465750	18810	18810	18810	18810	0
22	20240904	181600	621465750	18810	18810	18810	18810	0
23	20240904	181500	621465750	18810	18810	18810	18810	0
24	20240904	181400	621465750	18810	18810	18810	18810	0
25	20240904	181300	621465750	18810	18810	18810	18810	0
26	20240904	181200	621465750	18810	18810	18810	18810	0
27	20240904	181100	621465750	18810	18810	18810	18810	0
28	20240904	181000	621465750	18810	18810	18810	18810	0
29	20240904	180900	621465750	18810	18810	18810	18810	0
30	20240904	180800	621465750	18810	18810	18810	18810	0
31	20240904	180700	621465750	18810	18810	18810	18810	0
32	20240904	180600	621465750	18810	18810	18810	18810	1048
33	20240904	180500	621465750	18810	18810	18810	18810	0
34	20240904	180400	621465750	18810	18810	18810	18810	0
35	20240904	180300	621465750	18810	18810	18810	18810	0
36	20240904	180200	621465750	18810	18810	18810	18810	0
37	20240904	180100	621465750	18810	18810	18810	18810	0
38	20240904	180000	621465750	18810	18810	18810	18810	0
39	20240904	175900	621465750	18810	18810	18810	18810	0
40	20240904	175800	621465750	18810	18810	18810	18810	0
41	20240904	175700	621465750	18810	18810	18810	18810	0
42	20240904	175600	621465750	18810	18810	18810	18810	0
43	20240904	175500	621465750	18810	18810	18810	18810	0
44	20240904	175400	621465750	18810	18810	18810	18810	0
45	20240904	175300	621465750	18810	18810	18810	18810	0
46	20240904	175200	621465750	18810	18810	18810	18810	0
47	20240904	175100	621465750	18810	18810	18810	18810	0
48	20240904	175000	621465750	18810	18810	18810	18810	0
49	20240904	174900	621465750	18810	18810	18810	18810	0
50	20240904	174800	621465750	18810	18810	18810	18810	0
51	20240904	174700	621465750	18810	18810	18810	18810	0
52	20240904	174600	621465750	18810	18810	18810	18810	0
53	20240904	174500	621465750	18810	18810	18810	18810	0
54	20240904	174400	621465750	18810	18810	18810	18810	0
55	20240904	174300	621465750	18810	18810	18810	18810	0
56	20240904	174200	621465750	18810	18810	18810	18810	0
57	20240904	174100	621465750	18810	18810	18810	18810	0
58	20240904	174000	621465750	18810	18810	18810	18810	0
59	20240904	173900	621465750	18810	18810	18810	18810	0
60	20240904	173800	621465750	18810	18810	18810	18810	0
61	20240904	173700	621465750	18810	18810	18810	18810	0
62	20240904	173600	621465750	18810	18810	18810	18810	1048
63	20240904	173500	621465750	18810	18810	18810	18810	0
64	20240904	173400	621465750	18810	18810	18810	18810	0
65	20240904	173300	621465750	18810	18810	18810	18810	0
66	20240904	173200	621465750	18810	18810	18810	18810	0
67	20240904	173100	621465750	18810	18810	18810	18810	0
68	20240904	173000	621465750	18810	18810	18810	18810	0
69	20240904	172900	621465750	18810	18810	18810	18810	0
70	20240904	172800	621465750	18810	18810	18810	18810	0
71	20240904	172700	621465750	18810	18810	18810	18810	0
72	20240904	172600	621465750	18810	18810	18810	18810	0
73	20240904	172500	621465750	18810	18810	18810	18810	0
74	20240904	172400	621465750	18810	18810	18810	18810	0
75	20240904	172300	621465750	18810	18810	18810	18810	0
76	20240904	172200	621465750	18810	18810	18810	18810	0
77	20240904	172100	621465750	18810	18810	18810	18810	0
78	20240904	172000	621465750	18810	18810	18810	18810	0
79	20240904	171900	621465750	18810	18810	18810	18810	0
80	20240904	171800	621465750	18810	18810	18810	18810	0
81	20240904	171700	621465750	18810	18810	18810	18810	0
82	20240904	171600	621465750	18810	18810	18810	18810	0
83	20240904	171500	621465750	18810	18810	18810	18810	0
84	20240904	171400	621465750	18810	18810	18810	18810	0
85	20240904	171300	621465750	18810	18810	18810	18810	0
86	20240904	171200	621465750	18810	18810	18810	18810	0
87	20240904	171100	621465750	18810	18810	18810	18810	0
88	20240904	171000	621465750	18810	18810	18810	18810	0
89	20240904	170900	621465750	18810	18810	18810	18810	0
90	20240904	170800	621465750	18810	18810	18810	18810	0
91	20240904	170700	621465750	18810	18810	18810	18810	0
92	20240904	170600	621465750	18810	18810	18810	18810	1048
93	20240904	170500	621465750	18810	18810	18810	18810	0
94	20240904	170400	621465750	18810	18810	18810	18810	0
95	20240904	170300	621465750	18810	18810	18810	18810	0
96	20240904	170200	621465750	18810	18810	18810	18810	0
97	20240904	170100	621465750	18810	18810	18810	18810	0
98	20240904	170000	621465750	18810	18810	18810	18810	0
99	20240904	165900	621465750	18810	18810	18810	18810	0
100	20240904	165800	621465750	18810	18810	18810	18810	0
101	20240904	165700	621465750	18810	18810	18810	18810	0
102	20240904	165600	621465750	18810	18810	18810	18810	0
103	20240904	165500	621465750	18810	18810	18810	18810	0
104	20240904	165400	621465750	18810	18810	18810	18810	0
105	20240904	165300	621465750	18810	18810	18810	18810	0
106	20240904	165200	621465750	18810	18810	18810	18810	0
107	20240904	165100	621465750	18810	18810	18810	18810	0
108	20240904	165000	621465750	18810	18810	18810	18810	0
109	20240904	164900	621465750	18810	18810	18810	18810	0
110	20240904	164800	621465750	18810	18810	18810	18810	0
111	20240904	164700	621465750	18810	18810	18810	18810	0
112	20240904	164600	621465750	18810	18810	18810	18810	0
113	20240904	164500	621465750	18810	18810	18810	18810	0
114	20240904	164400	621465750	18810	18810	18810	18810	0
115	20240904	164300	621465750	18810	18810	18810	18810	0
116	20240904	164200	621465750	18810	18810	18810	18810	0
117	20240904	164100	621465750	18810	18810	18810	18810	0
118	20240904	164000	621465750	18810	18810	18810	18810	0
119	20240904	163900	621465750	18810	18810	18810	18810	0
120	20240904	163800	621465750	18810	18810	18810	18810	0
121	20240904	163700	621465750	18810	18810	18810	18810	0
122	20240904	163600	621465750	18810	18810	18810	18810	1048
123	20240904	163500	621465750	18810	18810	18810	18810	0
124	20240904	163400	621465750	18810	18810	18810	18810	0
125	20240904	163300	621465750	18810	18810	18810	18810	0
126	20240904	163200	621465750	18810	18810	18810	18810	0
127	20240904	163100	621465750	18810	18810	18810	18810	0
128	20240904	163000	621465750	18810	18810	18810	18810	0
129	20240904	162900	621465750	18810	18810	18810	18810	0
130	20240904	162800	621465750	18810	18810	18810	18810	0
131	20240904	162700	621465750	18810	18810	18810	18810	0
132	20240904	162600	621465750	18810	18810	18810	18810	0
133	20240904	162500	621465750	18810	18810	18810	18810	0
134	20240904	162400	621465750	18810	18810	18810	18810	0
135	20240904	162300	621465750	18810	18810	18810	18810	0
136	20240904	162200	621465750	18810	18810	18810	18810	0
137	20240904	162100	621465750	18810	18810	18810	18810	0
138	20240904	162000	621465750	18810	18810	18810	18810	0
139	20240904	161900	621465750	18810	18810	18810	18810	0
140	20240904	161800	621465750	18810	18810	18810	18810	0
141	20240904	161700	621465750	18810	18810	18810	18810	0
142	20240904	161600	621465750	18810	18810	18810	18810	0
143	20240904	161500	621465750	18810	18810	18810	18810	0
144	20240904	161400	621465750	18810	18810	18810	18810	0
145	20240904	161300	621465750	18810	18810	18810	18810	0
146	20240904	161200	621465750	18810	18810	18810	18810	0
147	20240904	161100	621465750	18810	18810	18810	18810	0
148	20240904	161000	621465750	18810	18810	18810	18810	0
149	20240904	160900	621465750	18810	18810	18810	18810	0
150	20240904	160800	621465750	18810	18810	18810	18810	0
151	20240904	160700	621465750	18810	18810	18810	18810	0
152	20240904	160600	621465750	18810	18810	18810	18810	1048
153	20240904	160500	621465750	18810	18810	18810	18810	0
154	20240904	160400	621465750	18810	18810	18810	18810	0
155	20240904	160300	621465750	18810	18810	18810	18810	0
156	20240904	160200	621465750	18810	18810	18810	18810	0
157	20240904	160100	621465750	18810	18810	18810	18810	0
158	20240904	160000	621465750	18810	18810	18810	18810	0
159	20240904	155900	621465750	18810	18810	18810	18810	0
160	20240904	155800	621465750	18810	18810	18810	18810	0
161	20240904	155700	621465750	18810	18810	18810	18810	0
162	20240904	155600	621465750	18810	18810	18810	18810	0
163	20240904	155500	621465750	18810	18810	18810	18810	0
164	20240904	155400	621465750	18810	18810	18810	18810	0
165	20240904	155300	621465750	18810	18810	18810	18810	0
166	20240904	155200	621465750	18810	18810	18810	18810	0
167	20240904	155100	621465750	18810	18810	18810	18810	0
168	20240904	155000	621465750	18810	18810	18810	18810	0
169	20240904	154900	621465750	18810	18810	18810	18810	0
170	20240904	154800	621465750	18810	18810	18810	18810	0
171	20240904	154700	621465750	18810	18810	18810	18810	0
172	20240904	154600	621465750	18810	18810	18810	18810	0
173	20240904	154500	621465750	18810	18810	18810	18810	0
174	20240904	154400	621465750	18810	18810	18810	18810	0
175	20240904	154300	621465750	18810	18810	18810	18810	0
176	20240904	154200	621465750	18810	18810	18810	18810	0
177	20240904	154100	621465750	18810	18810	18810	18810	0
178	20240904	154000	621465750	18810	18810	18810	18810	0
179	20240904	153900	621465750	18810	18810	18810	18810	0
180	20240904	153800	621465750	18810	18810	18810	18810	0
181	20240904	153700	621465750	18810	18810	18810	18810	0
182	20240904	153600	621465750	18810	18810	18810	18810	1048
183	20240904	153500	621465750	18810	18810	18810	18810	0
184	20240904	153400	621465750	18810	18810	18810	18810	0
185	20240904	153300	621465750	18810	18810	18810	18810	0
186	20240904	153200	621465750	18810	18810	18810	18810	0
187	20240904	153100	621465750	18810	18810	18810	18810	0
188	20240904	153000	621465750	18810	18810	18810	18810	1048
189	20240904	152900	601752870	18870	18870	18870	18870	0
190	20240904	152800	601752870	18870	18870	18870	18870	0
191	20240904	152700	601752870	18870	18870	18870	18870	0
192	20240904	152600	601752870	18870	18870	18870	18870	0
193	20240904	152500	601752870	18870	18870	18870	18870	0
194	20240904	152400	601752870	18870	18870	18870	18870	0
195	20240904	152300	601752870	18870	18870	18870	18870	0
196	20240904	152200	601752870	18870	18870	18870	18870	0
197	20240904	152100	601752870	18870	18870	18870	18870	0
198	20240904	152000	601752870	18870	18870	18870	18870	0
199	20240904	151900	601752870	18870	18830	18870	18830	164
200	20240904	151800	598661600	18830	18830	18830	18830	72
201	20240904	151700	597305840	18830	18830	18830	18830	26
202	20240904	151600	596816260	18830	18830	18830	18830	74
203	20240904	151500	595422840	18830	18830	18830	18830	0
204	20240904	151400	595422840	18830	18830	18830	18830	0
205	20240904	151300	595422840	18830	18840	18840	18830	5
206	20240904	151200	595328680	18830	18830	18830	18830	0
207	20240904	151100	595328680	18830	18830	18830	18830	0
208	20240904	151000	595328680	18830	18830	18830	18830	0
209	20240904	150900	595328680	18830	18830	18830	18830	0
210	20240904	150800	595328680	18830	18830	18830	18830	3
211	20240904	150700	595272190	18820	18820	18820	18820	0
212	20240904	150600	595272190	18820	18820	18820	18820	0
213	20240904	150500	595272190	18820	18820	18820	18820	0
214	20240904	150400	595272190	18820	18820	18820	18820	0
215	20240904	150300	595272190	18820	18820	18820	18820	0
216	20240904	150200	595272190	18820	18820	18820	18820	0
217	20240904	150100	595272190	18820	18820	18820	18820	0
218	20240904	150000	595272190	18820	18820	18820	18820	0
219	20240904	145900	595272190	18820	18820	18820	18820	7
220	20240904	145800	595140450	18820	18820	18820	18820	2
221	20240904	145700	595102810	18810	18810	18810	18810	0
222	20240904	145600	595102810	18810	18810	18810	18810	0
223	20240904	145500	595102810	18810	18820	18820	18810	515
224	20240904	145400	585410520	18820	18820	18820	18820	3
225	20240904	145300	585354060	18820	18820	18820	18820	0
226	20240904	145200	585354060	18820	18820	18820	18820	0
227	20240904	145100	585354060	18820	18820	18820	18820	70
228	20240904	145000	584036660	18820	18820	18820	18820	0
229	20240904	144900	584036660	18820	18820	18820	18820	0
230	20240904	144800	584036660	18820	18820	18820	18820	0
231	20240904	144700	584036660	18820	18820	18820	18820	35
232	20240904	144600	583377960	18820	18820	18820	18820	0
233	20240904	144500	583377960	18820	18820	18820	18820	0
234	20240904	144400	583377960	18820	18820	18820	18820	0
235	20240904	144300	583377960	18820	18810	18820	18810	141
236	20240904	144200	580725190	18810	18810	18810	18810	0
237	20240904	144100	580725190	18810	18810	18810	18810	3
238	20240904	144000	580668760	18810	18810	18810	18810	0
239	20240904	143900	580668760	18810	18810	18810	18810	0
240	20240904	143800	580668760	18810	18810	18810	18810	0
241	20240904	143700	580668760	18810	18810	18810	18810	0
242	20240904	143600	580668760	18810	18810	18810	18810	30
243	20240904	143500	580104460	18810	18810	18810	18810	1
244	20240904	143400	580085650	18810	18810	18810	18810	0
245	20240904	143300	580085650	18810	18810	18810	18810	0
246	20240904	143200	580085650	18810	18810	18810	18810	0
247	20240904	143100	580085650	18810	18810	18810	18810	0
248	20240904	143000	580085650	18810	18810	18810	18810	0
249	20240904	142900	580085650	18810	18810	18810	18810	2
250	20240904	142800	580048030	18790	18790	18790	18790	32
251	20240904	142700	579446750	18790	18790	18790	18790	0
252	20240904	142600	579446750	18790	18790	18790	18790	1
253	20240904	142500	579427960	18790	18790	18790	18790	0
254	20240904	142400	579427960	18790	18790	18790	18790	0
255	20240904	142300	579427960	18790	18790	18790	18790	39
256	20240904	142200	578695150	18790	18790	18790	18790	0
257	20240904	142100	578695150	18790	18790	18790	18790	1
258	20240904	142000	578676360	18780	18780	18780	18770	25
259	20240904	141900	578206910	18770	18770	18770	18770	0
260	20240904	141800	578206910	18770	18770	18770	18770	16
261	20240904	141700	577906590	18770	18770	18770	18770	0
262	20240904	141600	577906590	18770	18770	18770	18770	0
263	20240904	141500	577906590	18770	18770	18770	18770	0
264	20240904	141400	577906590	18770	18770	18770	18770	0
265	20240904	141300	577906590	18770	18770	18770	18770	0
266	20240904	141200	577906590	18770	18770	18770	18770	33
267	20240904	141100	577287180	18770	18770	18770	18770	0
268	20240904	141000	577287180	18770	18770	18770	18770	0
269	20240904	140900	577287180	18770	18780	18780	18770	472
270	20240904	140800	568427540	18800	18800	18800	18800	0
271	20240904	140700	568427540	18800	18800	18800	18800	0
272	20240904	140600	568427540	18800	18800	18800	18800	100
273	20240904	140500	566547540	18800	18780	18800	18780	221
274	20240904	140400	562395150	18790	18790	18790	18790	109
275	20240904	140300	560347040	18800	18800	18800	18800	30
276	20240904	140200	559783040	18800	18800	18800	18800	4
277	20240904	140100	559707840	18800	18800	18800	18800	0
278	20240904	140000	559707840	18800	18800	18800	18800	0
279	20240904	135900	559707840	18800	18800	18800	18800	0
280	20240904	135800	559707840	18800	18800	18800	18800	0
281	20240904	135700	559707840	18800	18800	18800	18800	1
282	20240904	135600	559689040	18790	18790	18790	18790	72
283	20240904	135500	558336160	18800	18800	18800	18800	0
284	20240904	135400	558336160	18800	18800	18800	18800	20
285	20240904	135300	557960160	18810	18810	18810	18810	0
286	20240904	135200	557960160	18810	18810	18810	18810	0
287	20240904	135100	557960160	18810	18810	18810	18810	1
288	20240904	135000	557941350	18810	18810	18810	18810	9
289	20240904	134900	557772060	18820	18820	18820	18820	0
290	20240904	134800	557772060	18820	18820	18820	18820	0
291	20240904	134700	557772060	18820	18820	18820	18820	1
292	20240904	134600	557753240	18810	18810	18810	18810	31
293	20240904	134500	557170130	18800	18800	18800	18800	0
294	20240904	134400	557170130	18800	18800	18800	18800	16
295	20240904	134300	556869330	18800	18800	18800	18800	1
296	20240904	134200	556850530	18800	18800	18800	18800	0
297	20240904	134100	556850530	18800	18800	18800	18800	1
298	20240904	134000	556831730	18790	18790	18790	18790	0
299	20240904	133900	556831730	18790	18790	18790	18790	4
300	20240904	133800	556756570	18800	18800	18800	18800	1
301	20240904	133700	556737770	18800	18800	18800	18800	0
302	20240904	133600	556737770	18800	18800	18800	18800	1
303	20240904	133500	556718970	18800	18800	18800	18800	0
304	20240904	133400	556718970	18800	18800	18800	18800	1
305	20240904	133300	556700170	18790	18790	18790	18790	8
306	20240904	133200	556549850	18790	18790	18790	18790	0
307	20240904	133100	556549850	18790	18790	18790	18790	0
308	20240904	133000	556549850	18790	18790	18790	18790	0
309	20240904	132900	556549850	18790	18790	18790	18790	0
310	20240904	132800	556549850	18790	18790	18790	18790	0
311	20240904	132700	556549850	18790	18790	18790	18790	5
312	20240904	132600	556455900	18790	18790	18790	18790	0
313	20240904	132500	556455900	18790	18790	18790	18790	0
314	20240904	132400	556455900	18790	18790	18790	18790	0
315	20240904	132300	556455900	18790	18790	18790	18790	0
316	20240904	132200	556455900	18790	18800	18800	18790	19
317	20240904	132100	556098870	18800	18800	18800	18800	67
318	20240904	132000	554839270	18800	18800	18800	18800	34
319	20240904	131900	554200070	18800	18800	18800	18800	0
320	20240904	131800	554200070	18800	18800	18800	18800	1
321	20240904	131700	554181270	18800	18800	18800	18800	9
322	20240904	131600	554012070	18820	18820	18820	18820	0
323	20240904	131500	554012070	18820	18810	18820	18810	6
324	20240904	131400	553899160	18810	18810	18810	18810	1
325	20240904	131300	553880350	18810	18810	18810	18810	0
326	20240904	131200	553880350	18810	18810	18810	18810	2
327	20240904	131100	553842730	18810	18810	18810	18810	1
328	20240904	131000	553823920	18820	18820	18820	18820	10
329	20240904	130900	553635720	18800	18810	18810	18800	9
330	20240904	130800	553466510	18800	18800	18800	18800	91
331	20240904	130700	551755710	18800	18800	18800	18800	30
332	20240904	130600	551191710	18800	18800	18800	18800	100
333	20240904	130500	549311710	18780	18780	18780	18780	0
334	20240904	130400	549311710	18780	18780	18780	18780	0
335	20240904	130300	549311710	18780	18780	18780	18780	0
336	20240904	130200	549311710	18780	18780	18780	18780	0
337	20240904	130100	549311710	18780	18780	18780	18780	0
338	20240904	130000	549311710	18780	18810	18810	18780	161
339	20240904	125900	546288000	18810	18810	18810	18810	1
340	20240904	125800	546269190	18820	18820	18820	18820	0
341	20240904	125700	546269190	18820	18810	18820	18810	500
342	20240904	125600	536859330	18790	18790	18790	18790	0
343	20240904	125500	536859330	18790	18790	18790	18790	0
344	20240904	125400	536859330	18790	18790	18790	18790	1
345	20240904	125300	536840540	18790	18790	18790	18790	0
346	20240904	125200	536840540	18790	18850	18850	18790	1721
347	20240904	125100	504448010	18860	18860	18860	18860	0
348	20240904	125000	504448010	18860	18860	18860	18860	0
349	20240904	124900	504448010	18860	18860	18860	18860	0
350	20240904	124800	504448010	18860	18860	18860	18860	0
351	20240904	124700	504448010	18860	18860	18860	18860	0
352	20240904	124600	504448010	18860	18860	18860	18860	0
353	20240904	124500	504448010	18860	18860	18860	18860	2
354	20240904	124400	504410290	18840	18840	18840	18840	105
355	20240904	124300	502432090	18860	18860	18860	18860	7
356	20240904	124200	502300070	18870	18870	18870	18870	0
357	20240904	124100	502300070	18870	18870	18870	18870	0
358	20240904	124000	502300070	18870	18870	18870	18870	1
359	20240904	123900	502281200	18860	18860	18860	18860	0
360	20240904	123800	502281200	18860	18860	18860	18860	0
361	20240904	123700	502281200	18860	18860	18860	18860	0
362	20240904	123600	502281200	18860	18860	18860	18860	0
363	20240904	123500	502281200	18860	18860	18860	18860	0
364	20240904	123400	502281200	18860	18860	18860	18860	1
365	20240904	123300	502262340	18870	18870	18870	18870	0
366	20240904	123200	502262340	18870	18840	18870	18840	6
367	20240904	123100	502149160	18840	18840	18840	18840	1
368	20240904	123000	502130320	18820	18820	18820	18820	0
369	20240904	122900	502130320	18820	18820	18820	18820	28
370	20240904	122800	501603360	18830	18850	18850	18820	843
371	20240904	122700	485729610	18850	18850	18870	18850	17
372	20240904	122600	485408920	18850	18850	18850	18850	7
373	20240904	122500	485276970	18850	18850	18850	18850	4
374	20240904	122400	485201570	18870	18850	18880	18850	3
375	20240904	122300	485144970	18850	18850	18850	18850	1
376	20240904	122200	485126120	18880	18880	18880	18850	75
377	20240904	122100	483711080	18900	18850	18900	18850	10
378	20240904	122000	483522130	18850	18850	18850	18850	0
379	20240904	121900	483522130	18850	18850	18850	18850	0
380	20240904	121800	483522130	18850	18850	18850	18850	29
381	20240904	121700	482975480	18850	18850	18850	18850	5
382	20240904	121600	482881230	18850	18850	18850	18850	0
383	20240904	121500	482881230	18850	18850	18850	18850	469
384	20240904	121400	474040580	18850	18870	18870	18850	119
385	20240904	121300	471795270	18890	18890	18890	18890	1
386	20240904	121200	471776380	18890	18890	18890	18890	0
387	20240904	121100	471776380	18890	18890	18890	18890	10
388	20240904	121000	471587480	18900	18890	18900	18890	20
389	20240904	120900	471209490	18890	18890	18890	18890	10
390	20240904	120800	471020590	18890	18890	18890	18890	0
391	20240904	120700	471020590	18890	18890	18890	18890	312
392	20240904	120600	465126910	18890	18890	18890	18890	0
393	20240904	120500	465126910	18890	18890	18890	18890	180
394	20240904	120400	461726710	18890	18890	18890	18890	10
395	20240904	120300	461537810	18890	18890	18890	18890	0
396	20240904	120200	461537810	18890	18890	18890	18890	0
397	20240904	120100	461537810	18890	18890	18890	18890	1
398	20240904	120000	461518920	18890	18890	18890	18890	0
399	20240904	115900	461518920	18890	18870	18890	18870	66
400	20240904	115800	460273360	18870	18870	18870	18870	0
401	20240904	115700	460273360	18870	18870	18870	18870	0
402	20240904	115600	460273360	18870	18870	18870	18870	12
403	20240904	115500	460046920	18870	18870	18870	18870	1
404	20240904	115400	460028050	18900	18900	18900	18900	0
405	20240904	115300	460028050	18900	18900	18900	18900	0
406	20240904	115200	460028050	18900	18900	18900	18900	120
407	20240904	115100	457760050	18920	18920	18920	18920	0
408	20240904	115000	457760050	18920	18920	18920	18920	0
409	20240904	114900	457760050	18920	18920	18920	18920	0
410	20240904	114800	457760050	18920	18920	18920	18920	1
411	20240904	114700	457741130	18920	18920	18920	18920	0
412	20240904	114600	457741130	18920	18920	18920	18920	0
413	20240904	114500	457741130	18920	18920	18920	18920	169
414	20240904	114400	454543650	18930	18930	18930	18930	14
415	20240904	114300	454278630	18920	18920	18920	18920	0
416	20240904	114200	454278630	18920	18920	18920	18920	0
417	20240904	114100	454278630	18920	18900	18920	18900	88
418	20240904	114000	452614810	18920	18940	18940	18920	84
419	20240904	113900	451024690	18950	18950	18950	18950	1
420	20240904	113800	451005740	18950	18950	18950	18950	1
421	20240904	113700	450986790	18950	18950	18950	18950	0
422	20240904	113600	450986790	18950	18950	18950	18950	0
423	20240904	113500	450986790	18950	18950	18950	18950	0
424	20240904	113400	450986790	18950	18950	18950	18950	48
425	20240904	113300	450077190	18970	18970	18970	18970	0
426	20240904	113200	450077190	18970	18970	18970	18970	0
427	20240904	113100	450077190	18970	18970	18970	18970	0
428	20240904	113000	450077190	18970	18970	18970	18970	0
429	20240904	112900	450077190	18970	18970	18970	18970	8
430	20240904	112800	449925430	18970	18970	18970	18970	2
431	20240904	112700	449887490	18950	18950	18950	18950	2
432	20240904	112600	449849590	18950	18950	18950	18950	1
433	20240904	112500	449830640	18950	18950	18950	18950	1
434	20240904	112400	449811690	18960	18960	18960	18960	0
435	20240904	112300	449811690	18960	18960	18960	18960	0
436	20240904	112200	449811690	18960	19000	19000	18960	8
437	20240904	112100	449659730	19010	18980	19010	18950	29
438	20240904	112000	449108650	18960	18950	18960	18950	214
439	20240904	111900	445051230	18960	18950	18960	18950	10
440	20240904	111800	444861640	18930	18930	18930	18930	0
441	20240904	111700	444861640	18930	18900	18930	18900	243
442	20240904	111600	440262410	18880	18880	18880	18880	50
443	20240904	111500	439318410	18880	18880	18880	18880	120
444	20240904	111400	437052810	18880	18880	18880	18880	0
445	20240904	111300	437052810	18880	18880	18880	18880	0
446	20240904	111200	437052810	18880	18880	18880	18880	64
447	20240904	111100	435844490	18900	18900	18900	18900	0
448	20240904	111000	435844490	18900	18900	18900	18900	1
449	20240904	110900	435825590	18900	18900	18900	18900	0
450	20240904	110800	435825590	18900	18900	18900	18900	1
451	20240904	110700	435806690	18900	18900	18900	18900	1
452	20240904	110600	435787790	18880	18880	18880	18880	0
453	20240904	110500	435787790	18880	18880	18880	18880	0
454	20240904	110400	435787790	18880	18880	18880	18880	0
455	20240904	110300	435787790	18880	18880	18880	18880	0
456	20240904	110200	435787790	18880	18900	18900	18880	243
457	20240904	110100	431197440	18900	18900	18900	18900	6
458	20240904	110000	431084040	18900	18900	18900	18900	0
459	20240904	105900	431084040	18900	18900	18900	18900	2
460	20240904	105800	431046240	18910	18910	18910	18910	0
461	20240904	105700	431046240	18910	18910	18910	18910	1
462	20240904	105600	431027330	18910	18910	18910	18910	1
463	20240904	105500	431008420	18870	18870	18870	18870	1
464	20240904	105400	430989550	18880	18940	18940	18840	820
465	20240904	105300	415522960	18950	18980	18980	18950	780
466	20240904	105200	400730650	19000	19000	19000	19000	0
467	20240904	105100	400730650	19000	19000	19000	19000	18
468	20240904	105000	400388650	19000	19000	19000	19000	3
469	20240904	104900	400331650	19000	19000	19000	19000	3
470	20240904	104800	400274650	19000	18990	19000	18990	98
471	20240904	104700	398413360	18980	18970	18980	18970	35
472	20240904	104600	397749070	18940	18940	18940	18940	0
473	20240904	104500	397749070	18940	18940	18950	18940	51
474	20240904	104400	396783060	18940	18940	18940	18940	9
475	20240904	104300	396612600	18940	18940	18940	18940	0
476	20240904	104200	396612600	18940	18940	18940	18940	0
477	20240904	104100	396612600	18940	18940	18940	18940	4
478	20240904	104000	396536840	18920	18920	18920	18920	0
479	20240904	103900	396536840	18920	18920	18920	18920	21
480	20240904	103800	396139520	18900	18900	18900	18900	0
481	20240904	103700	396139520	18900	18900	18900	18900	0
482	20240904	103600	396139520	18900	18900	18900	18900	28
483	20240904	103500	395610320	18890	18890	18890	18890	3
484	20240904	103400	395553650	18890	18870	18890	18870	72
485	20240904	103300	394193900	18940	18940	18940	18940	0
486	20240904	103200	394193900	18940	18840	18950	18840	667
487	20240904	103100	381568190	18830	18820	18830	18820	15
488	20240904	103000	381285760	18830	18800	18830	18800	41
489	20240904	102900	380514190	18780	18780	18780	18780	0
490	20240904	102800	380514190	18780	18780	18780	18780	0
491	20240904	102700	380514190	18780	18780	18780	18780	35
492	20240904	102600	379856890	18790	18790	18790	18790	5
493	20240904	102500	379762940	18790	18790	18800	18790	69
494	20240904	102400	378466410	18800	18780	18800	18780	305
495	20240904	102300	372732550	18770	18770	18770	18770	0
496	20240904	102200	372732550	18770	18770	18770	18770	0
497	20240904	102100	372732550	18770	18750	18770	18740	56
498	20240904	102000	371681540	18740	18740	18740	18740	1
499	20240904	101900	371662800	18720	18720	18720	18720	26
500	20240904	101800	371176080	18710	18700	18720	18700	380
501	20240904	101700	364065940	18710	18710	18710	18710	143
502	20240904	101600	361390410	18700	18700	18700	18700	0
503	20240904	101500	361390410	18700	18730	18730	18700	78
504	20240904	101400	359929760	18730	18780	18780	18730	796
505	20240904	101300	344997980	18760	18760	18760	18760	45
506	20240904	101200	344153780	18760	18750	18760	18750	101
507	20240904	101100	342260000	18750	18750	18750	18750	0
508	20240904	101000	342260000	18750	18740	18770	18740	167
509	20240904	100900	339127890	18730	18730	18730	18730	1
510	20240904	100800	339109160	18740	18730	18740	18710	80
511	20240904	100700	337610180	18740	18740	18740	18720	8
512	20240904	100600	337460380	18740	18740	18740	18720	154
513	20240904	100500	334577420	18700	18700	18720	18700	53
514	20240904	100400	333585320	18680	18670	18700	18660	283
515	20240904	100300	328298970	18690	18670	18690	18670	29
516	20240904	100200	327757120	18680	18600	18680	18600	866
517	20240904	100100	311619430	18600	18660	18660	18600	1866
518	20240904	100000	276843740	18670	18700	18700	18670	169
519	20240904	095900	273686760	18700	18690	18700	18690	269
520	20240904	095800	268657090	18700	18720	18720	18700	2
521	20240904	095700	268619670	18720	18720	18720	18720	43
522	20240904	095600	267814710	18710	18720	18720	18700	583
523	20240904	095500	256902590	18710	18730	18730	18710	47
524	20240904	095400	256023040	18730	18730	18730	18720	132
525	20240904	095300	253551690	18730	18740	18750	18730	117
526	20240904	095200	251360050	18730	18750	18790	18730	405
527	20240904	095100	243762360	18730	18740	18740	18730	2
528	20240904	095000	243724890	18680	18680	18680	18680	0
529	20240904	094900	243724890	18680	18670	18690	18670	39
530	20240904	094800	242996080	18670	18700	18750	18650	331
531	20240904	094700	236809620	18650	18630	18670	18630	339
532	20240904	094600	230489290	18630	18650	18650	18630	246
533	20240904	094500	225903680	18660	18750	18750	18660	432
534	20240904	094400	217817310	18740	18820	18820	18740	1340
535	20240904	094300	192632050	18830	18830	18830	18830	1
536	20240904	094200	192613220	18830	18800	18830	18800	280
537	20240904	094100	187347480	18800	18840	18840	18800	1202
538	20240904	094000	164724240	18850	18880	18890	18850	515
539	20240904	093900	155011200	18880	18910	18910	18880	394
540	20240904	093800	147565480	18910	18920	18920	18900	142
541	20240904	093700	144880280	18920	18920	18920	18920	40
542	20240904	093600	144123480	18930	18930	18950	18930	11
543	20240904	093500	143915070	18920	18930	18930	18920	24
544	20240904	093400	143460770	18930	18930	18930	18910	494
545	20240904	093300	134113570	18920	18950	18950	18920	160
546	20240904	093200	131085160	18940	18940	18940	18940	38
547	20240904	093100	130365440	19050	19050	19050	19050	1
548	20240904	093000	130346390	18920	18920	18920	18920	90
549	20240904	092900	128643590	18930	18920	18930	18920	79
550	20240904	092800	127148520	18930	18950	18950	18930	185
551	20240904	092700	123644370	18950	18940	18950	18940	32
552	20240904	092600	123038040	18950	18990	18990	18950	161
553	20240904	092500	119982270	18990	19020	19020	18990	1244
554	20240904	092400	96339370	19060	19060	19060	19020	607
555	20240904	092300	84771130	19070	19100	19100	19070	194
556	20240904	092200	81070950	19100	19100	19100	19100	21
557	20240904	092100	80669850	19100	19100	19100	19100	12
558	20240904	092000	80440650	19070	19070	19070	19070	179
559	20240904	091900	77027120	19070	19090	19090	19070	188
560	20240904	091800	73441020	19080	19090	19090	19080	100
561	20240904	091700	71533010	19080	19080	19080	19080	0
562	20240904	091600	71533010	19080	19080	19080	19080	0
563	20240904	091500	71533010	19080	19090	19090	19080	305
564	20240904	091400	65712090	19090	19090	19090	19090	90
565	20240904	091300	63993990	19090	19110	19110	19090	920
566	20240904	091200	46425630	19110	19110	19110	19110	0
567	20240904	091100	46425630	19110	19110	19110	19110	400
568	20240904	091000	38781630	19100	19100	19100	19100	81
569	20240904	090900	37234530	19100	19140	19140	19100	670
570	20240904	090800	24430240	19120	19120	19120	19120	0
571	20240904	090700	24430240	19120	19120	19120	19120	0
572	20240904	090600	24430240	19120	19120	19120	19120	7
573	20240904	090500	24296400	19090	19090	19090	19090	0
574	20240904	090400	24296400	19090	19090	19090	19090	0
575	20240904	090300	24296400	19090	19160	19160	19090	294
576	20240904	090200	18675550	19160	19160	19160	19160	50
577	20240904	090100	17717550	19200	19160	19200	19160	75
578	20240904	090000	16280510	19170	19180	19180	19170	848