KissMeData/000440/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	183100	504863930	19580	19580	19580	19580	129
3	20240909	183000	504863930	19580	19580	19580	19580	0
4	20240909	182900	504863930	19580	19580	19580	19580	0
5	20240909	182800	504863930	19580	19580	19580	19580	0
6	20240909	182700	504863930	19580	19580	19580	19580	0
7	20240909	182600	504863930	19580	19580	19580	19580	0
8	20240909	182500	504863930	19580	19580	19580	19580	0
9	20240909	182400	504863930	19580	19580	19580	19580	0
10	20240909	182300	504863930	19580	19580	19580	19580	0
11	20240909	182200	504863930	19580	19580	19580	19580	0
12	20240909	182100	504863930	19580	19580	19580	19580	0
13	20240909	182000	504863930	19580	19580	19580	19580	0
14	20240909	181900	504863930	19580	19580	19580	19580	0
15	20240909	181800	504863930	19580	19580	19580	19580	0
16	20240909	181700	504863930	19580	19580	19580	19580	0
17	20240909	181600	504863930	19580	19580	19580	19580	0
18	20240909	181500	504863930	19580	19580	19580	19580	0
19	20240909	181400	504863930	19580	19580	19580	19580	0
20	20240909	181300	504863930	19580	19580	19580	19580	0
21	20240909	181200	504863930	19580	19580	19580	19580	0
22	20240909	181100	504863930	19580	19580	19580	19580	0
23	20240909	181000	504863930	19580	19580	19580	19580	0
24	20240909	180900	504863930	19580	19580	19580	19580	0
25	20240909	180800	504863930	19580	19580	19580	19580	0
26	20240909	180700	504863930	19580	19580	19580	19580	0
27	20240909	180600	504863930	19580	19580	19580	19580	0
28	20240909	180500	504863930	19580	19580	19580	19580	0
29	20240909	180400	504863930	19580	19580	19580	19580	0
30	20240909	180300	504863930	19580	19580	19580	19580	0
31	20240909	180200	504863930	19580	19580	19580	19580	0
32	20240909	180100	504863930	19580	19580	19580	19580	129
33	20240909	180000	504863930	19580	19580	19580	19580	0
34	20240909	175900	504863930	19580	19580	19580	19580	0
35	20240909	175800	504863930	19580	19580	19580	19580	0
36	20240909	175700	504863930	19580	19580	19580	19580	0
37	20240909	175600	504863930	19580	19580	19580	19580	0
38	20240909	175500	504863930	19580	19580	19580	19580	0
39	20240909	175400	504863930	19580	19580	19580	19580	0
40	20240909	175300	504863930	19580	19580	19580	19580	0
41	20240909	175200	504863930	19580	19580	19580	19580	0
42	20240909	175100	504863930	19580	19580	19580	19580	0
43	20240909	175000	504863930	19580	19580	19580	19580	0
44	20240909	174900	504863930	19580	19580	19580	19580	0
45	20240909	174800	504863930	19580	19580	19580	19580	0
46	20240909	174700	504863930	19580	19580	19580	19580	0
47	20240909	174600	504863930	19580	19580	19580	19580	0
48	20240909	174500	504863930	19580	19580	19580	19580	0
49	20240909	174400	504863930	19580	19580	19580	19580	0
50	20240909	174300	504863930	19580	19580	19580	19580	0
51	20240909	174200	504863930	19580	19580	19580	19580	0
52	20240909	174100	504863930	19580	19580	19580	19580	0
53	20240909	174000	504863930	19580	19580	19580	19580	0
54	20240909	173900	504863930	19580	19580	19580	19580	0
55	20240909	173800	504863930	19580	19580	19580	19580	0
56	20240909	173700	504863930	19580	19580	19580	19580	0
57	20240909	173600	504863930	19580	19580	19580	19580	0
58	20240909	173500	504863930	19580	19580	19580	19580	0
59	20240909	173400	504863930	19580	19580	19580	19580	0
60	20240909	173300	504863930	19580	19580	19580	19580	0
61	20240909	173200	504863930	19580	19580	19580	19580	0
62	20240909	173100	504863930	19580	19580	19580	19580	129
63	20240909	173000	504863930	19580	19580	19580	19580	0
64	20240909	172900	504863930	19580	19580	19580	19580	0
65	20240909	172800	504863930	19580	19580	19580	19580	0
66	20240909	172700	504863930	19580	19580	19580	19580	0
67	20240909	172600	504863930	19580	19580	19580	19580	0
68	20240909	172500	504863930	19580	19580	19580	19580	0
69	20240909	172400	504863930	19580	19580	19580	19580	0
70	20240909	172300	504863930	19580	19580	19580	19580	0
71	20240909	172200	504863930	19580	19580	19580	19580	0
72	20240909	172100	504863930	19580	19580	19580	19580	0
73	20240909	172000	504863930	19580	19580	19580	19580	0
74	20240909	171900	504863930	19580	19580	19580	19580	0
75	20240909	171800	504863930	19580	19580	19580	19580	0
76	20240909	171700	504863930	19580	19580	19580	19580	0
77	20240909	171600	504863930	19580	19580	19580	19580	0
78	20240909	171500	504863930	19580	19580	19580	19580	0
79	20240909	171400	504863930	19580	19580	19580	19580	0
80	20240909	171300	504863930	19580	19580	19580	19580	0
81	20240909	171200	504863930	19580	19580	19580	19580	0
82	20240909	171100	504863930	19580	19580	19580	19580	0
83	20240909	171000	504863930	19580	19580	19580	19580	0
84	20240909	170900	504863930	19580	19580	19580	19580	0
85	20240909	170800	504863930	19580	19580	19580	19580	0
86	20240909	170700	504863930	19580	19580	19580	19580	0
87	20240909	170600	504863930	19580	19580	19580	19580	0
88	20240909	170500	504863930	19580	19580	19580	19580	0
89	20240909	170400	504863930	19580	19580	19580	19580	0
90	20240909	170300	504863930	19580	19580	19580	19580	0
91	20240909	170200	504863930	19580	19580	19580	19580	0
92	20240909	170100	504863930	19580	19580	19580	19580	129
93	20240909	170000	504863930	19580	19580	19580	19580	0
94	20240909	165900	504863930	19580	19580	19580	19580	0
95	20240909	165800	504863930	19580	19580	19580	19580	0
96	20240909	165700	504863930	19580	19580	19580	19580	0
97	20240909	165600	504863930	19580	19580	19580	19580	0
98	20240909	165500	504863930	19580	19580	19580	19580	0
99	20240909	165400	504863930	19580	19580	19580	19580	0
100	20240909	165300	504863930	19580	19580	19580	19580	0
101	20240909	165200	504863930	19580	19580	19580	19580	0
102	20240909	165100	504863930	19580	19580	19580	19580	0
103	20240909	165000	504863930	19580	19580	19580	19580	0
104	20240909	164900	504863930	19580	19580	19580	19580	0
105	20240909	164800	504863930	19580	19580	19580	19580	0
106	20240909	164700	504863930	19580	19580	19580	19580	0
107	20240909	164600	504863930	19580	19580	19580	19580	0
108	20240909	164500	504863930	19580	19580	19580	19580	0
109	20240909	164400	504863930	19580	19580	19580	19580	0
110	20240909	164300	504863930	19580	19580	19580	19580	0
111	20240909	164200	504863930	19580	19580	19580	19580	0
112	20240909	164100	504863930	19580	19580	19580	19580	0
113	20240909	164000	504863930	19580	19580	19580	19580	0
114	20240909	163900	504863930	19580	19580	19580	19580	0
115	20240909	163800	504863930	19580	19580	19580	19580	0
116	20240909	163700	504863930	19580	19580	19580	19580	0
117	20240909	163600	504863930	19580	19580	19580	19580	0
118	20240909	163500	504863930	19580	19580	19580	19580	0
119	20240909	163400	504863930	19580	19580	19580	19580	0
120	20240909	163300	504863930	19580	19580	19580	19580	0
121	20240909	163200	504863930	19580	19580	19580	19580	0
122	20240909	163100	504863930	19580	19580	19580	19580	129
123	20240909	163000	504863930	19580	19580	19580	19580	0
124	20240909	162900	504863930	19580	19580	19580	19580	0
125	20240909	162800	504863930	19580	19580	19580	19580	0
126	20240909	162700	504863930	19580	19580	19580	19580	0
127	20240909	162600	504863930	19580	19580	19580	19580	0
128	20240909	162500	504863930	19580	19580	19580	19580	0
129	20240909	162400	504863930	19580	19580	19580	19580	0
130	20240909	162300	504863930	19580	19580	19580	19580	0
131	20240909	162200	504863930	19580	19580	19580	19580	0
132	20240909	162100	504863930	19580	19580	19580	19580	0
133	20240909	162000	504863930	19580	19580	19580	19580	0
134	20240909	161900	504863930	19580	19580	19580	19580	0
135	20240909	161800	504863930	19580	19580	19580	19580	0
136	20240909	161700	504863930	19580	19580	19580	19580	0
137	20240909	161600	504863930	19580	19580	19580	19580	0
138	20240909	161500	504863930	19580	19580	19580	19580	0
139	20240909	161400	504863930	19580	19580	19580	19580	0
140	20240909	161300	504863930	19580	19580	19580	19580	0
141	20240909	161200	504863930	19580	19580	19580	19580	0
142	20240909	161100	504863930	19580	19580	19580	19580	0
143	20240909	161000	504863930	19580	19580	19580	19580	0
144	20240909	160900	504863930	19580	19580	19580	19580	0
145	20240909	160800	504863930	19580	19580	19580	19580	0
146	20240909	160700	504863930	19580	19580	19580	19580	0
147	20240909	160600	504863930	19580	19580	19580	19580	0
148	20240909	160500	504863930	19580	19580	19580	19580	0
149	20240909	160400	504863930	19580	19580	19580	19580	0
150	20240909	160300	504863930	19580	19580	19580	19580	0
151	20240909	160200	504863930	19580	19580	19580	19580	0
152	20240909	160100	504863930	19580	19580	19580	19580	129
153	20240909	160000	504863930	19580	19580	19580	19580	0
154	20240909	155900	504863930	19580	19580	19580	19580	0
155	20240909	155800	504863930	19580	19580	19580	19580	0
156	20240909	155700	504863930	19580	19580	19580	19580	0
157	20240909	155600	504863930	19580	19580	19580	19580	0
158	20240909	155500	504863930	19580	19580	19580	19580	0
159	20240909	155400	504863930	19580	19580	19580	19580	0
160	20240909	155300	504863930	19580	19580	19580	19580	0
161	20240909	155200	504863930	19580	19580	19580	19580	0
162	20240909	155100	504863930	19580	19580	19580	19580	0
163	20240909	155000	504863930	19580	19580	19580	19580	0
164	20240909	154900	504863930	19580	19580	19580	19580	0
165	20240909	154800	504863930	19580	19580	19580	19580	0
166	20240909	154700	504863930	19580	19580	19580	19580	0
167	20240909	154600	504863930	19580	19580	19580	19580	0
168	20240909	154500	504863930	19580	19580	19580	19580	0
169	20240909	154400	504863930	19580	19580	19580	19580	0
170	20240909	154300	504863930	19580	19580	19580	19580	0
171	20240909	154200	504863930	19580	19580	19580	19580	0
172	20240909	154100	504863930	19580	19580	19580	19580	0
173	20240909	154000	504863930	19580	19580	19580	19580	0
174	20240909	153900	504863930	19580	19580	19580	19580	0
175	20240909	153800	504863930	19580	19580	19580	19580	0
176	20240909	153700	504863930	19580	19580	19580	19580	0
177	20240909	153600	504863930	19580	19580	19580	19580	0
178	20240909	153500	504863930	19580	19580	19580	19580	0
179	20240909	153400	504863930	19580	19580	19580	19580	0
180	20240909	153300	504863930	19580	19580	19580	19580	0
181	20240909	153200	504863930	19580	19580	19580	19580	0
182	20240909	153100	504863930	19580	19580	19580	19580	129
183	20240909	153000	504863930	19580	19580	19580	19580	129
184	20240909	152900	502338110	19610	19610	19610	19610	0
185	20240909	152800	502338110	19610	19610	19610	19610	0
186	20240909	152700	502338110	19610	19610	19610	19610	0
187	20240909	152600	502338110	19610	19610	19610	19610	0
188	20240909	152500	502338110	19610	19610	19610	19610	0
189	20240909	152400	502338110	19610	19610	19610	19610	0
190	20240909	152300	502338110	19610	19610	19610	19610	0
191	20240909	152200	502338110	19610	19610	19610	19610	0
192	20240909	152100	502338110	19610	19610	19610	19610	0
193	20240909	152000	502338110	19610	19610	19610	19610	0
194	20240909	151900	502338110	19610	19610	19610	19610	0
195	20240909	151800	502338110	19610	19610	19610	19610	11
196	20240909	151700	502122400	19500	19570	19570	19500	459
197	20240909	151600	493153240	19610	19610	19610	19610	17
198	20240909	151500	492819870	19610	19610	19610	19610	78
199	20240909	151400	491290290	19610	19580	19610	19580	1293
200	20240909	151300	465967800	19580	19580	19580	19580	53
201	20240909	151200	464930060	19580	19580	19580	19580	0
202	20240909	151100	464930060	19580	19580	19590	19580	121
203	20240909	151000	462560110	19580	19580	19580	19580	5
204	20240909	150900	462462210	19580	19580	19580	19580	0
205	20240909	150800	462462210	19580	19580	19600	19580	24
206	20240909	150700	461992030	19580	19580	19580	19580	0
207	20240909	150600	461992030	19580	19580	19580	19580	20
208	20240909	150500	461600430	19600	19600	19600	19600	0
209	20240909	150400	461600430	19600	19600	19600	19600	12
210	20240909	150300	461365230	19610	19610	19610	19610	0
211	20240909	150200	461365230	19610	19610	19610	19610	77
212	20240909	150100	459855260	19610	19570	19610	19570	142
213	20240909	150000	457072440	19550	19540	19550	19540	71
214	20240909	145900	455684560	19540	19490	19540	19490	72
215	20240909	145800	454281230	19490	19490	19490	19490	190
216	20240909	145700	450578130	19490	19490	19490	19490	0
217	20240909	145600	450578130	19490	19500	19500	19490	57
218	20240909	145500	449467110	19500	19500	19500	19500	19
219	20240909	145400	449096610	19540	19520	19540	19520	61
220	20240909	145300	447905650	19520	19520	19520	19520	0
221	20240909	145200	447905650	19520	19520	19520	19520	1
222	20240909	145100	447886130	19490	19490	19490	19490	0
223	20240909	145000	447886130	19490	19520	19520	19490	62
224	20240909	144900	446677000	19570	19520	19570	19510	105
225	20240909	144800	444627310	19520	19520	19520	19520	0
226	20240909	144700	444627310	19520	19520	19520	19520	176
227	20240909	144600	441191790	19520	19520	19520	19520	0
228	20240909	144500	441191790	19520	19520	19520	19520	0
229	20240909	144400	441191790	19520	19520	19520	19520	0
230	20240909	144300	441191790	19520	19550	19550	19520	200
231	20240909	144200	437284220	19580	19580	19580	19580	0
232	20240909	144100	437284220	19580	19580	19580	19580	0
233	20240909	144000	437284220	19580	19580	19580	19580	0
234	20240909	143900	437284220	19580	19580	19580	19580	0
235	20240909	143800	437284220	19580	19580	19580	19580	12
236	20240909	143700	437049260	19550	19550	19550	19550	0
237	20240909	143600	437049260	19550	19550	19550	19550	0
238	20240909	143500	437049260	19550	19550	19550	19550	0
239	20240909	143400	437049260	19550	19550	19550	19550	0
240	20240909	143300	437049260	19550	19550	19550	19550	233
241	20240909	143200	432494110	19520	19520	19520	19520	0
242	20240909	143100	432494110	19520	19520	19520	19520	8
243	20240909	143000	432337950	19550	19550	19550	19550	0
244	20240909	142900	432337950	19550	19550	19550	19550	20
245	20240909	142800	431946950	19550	19550	19550	19550	240
246	20240909	142700	427254950	19550	19550	19550	19550	0
247	20240909	142600	427254950	19550	19550	19550	19550	7
248	20240909	142500	427118100	19550	19550	19550	19550	0
249	20240909	142400	427118100	19550	19550	19550	19550	19
250	20240909	142300	426746650	19550	19550	19550	19550	10
251	20240909	142200	426551150	19550	19560	19560	19550	9
252	20240909	142100	426375190	19550	19550	19550	19550	0
253	20240909	142000	426375190	19550	19550	19550	19550	5
254	20240909	141900	426277440	19550	19550	19550	19550	0
255	20240909	141800	426277440	19550	19550	19550	19550	0
256	20240909	141700	426277440	19550	19550	19550	19550	0
257	20240909	141600	426277440	19550	19550	19550	19550	0
258	20240909	141500	426277440	19550	19550	19550	19550	0
259	20240909	141400	426277440	19550	19550	19550	19550	1
260	20240909	141300	426257890	19500	19500	19500	19500	0
261	20240909	141200	426257890	19500	19500	19500	19500	0
262	20240909	141100	426257890	19500	19500	19500	19500	0
263	20240909	141000	426257890	19500	19500	19500	19500	0
264	20240909	140900	426257890	19500	19500	19500	19500	0
265	20240909	140800	426257890	19500	19530	19530	19500	110
266	20240909	140700	424111630	19530	19540	19540	19530	4
267	20240909	140600	424033480	19630	19630	19630	19630	3
268	20240909	140500	423974590	19650	19650	19650	19650	0
269	20240909	140400	423974590	19650	19650	19650	19650	0
270	20240909	140300	423974590	19650	19650	19650	19650	0
271	20240909	140200	423974590	19650	19650	19650	19650	0
272	20240909	140100	423974590	19650	19650	19650	19650	0
273	20240909	140000	423974590	19650	19650	19650	19650	0
274	20240909	135900	423974590	19650	19650	19650	19650	0
275	20240909	135800	423974590	19650	19640	19650	19640	30
276	20240909	135700	423385170	19530	19530	19530	19530	18
277	20240909	135600	423033630	19670	19670	19670	19670	0
278	20240909	135500	423033630	19670	19670	19670	19670	0
279	20240909	135400	423033630	19670	19670	19670	19670	0
280	20240909	135300	423033630	19670	19670	19670	19670	0
281	20240909	135200	423033630	19670	19670	19670	19670	0
282	20240909	135100	423033630	19670	19670	19670	19670	0
283	20240909	135000	423033630	19670	19670	19670	19670	0
284	20240909	134900	423033630	19670	19670	19670	19670	0
285	20240909	134800	423033630	19670	19670	19670	19670	1
286	20240909	134700	423013960	19670	19670	19670	19670	50
287	20240909	134600	422030460	19670	19670	19670	19670	50
288	20240909	134500	421046960	19670	19550	19700	19550	2176
289	20240909	134400	378395510	19490	19490	19490	19490	0
290	20240909	134300	378395510	19490	19490	19490	19490	0
291	20240909	134200	378395510	19490	19490	19490	19490	130
292	20240909	134100	375861810	19500	19500	19500	19500	3
293	20240909	134000	375803310	19490	19490	19490	19490	0
294	20240909	133900	375803310	19490	19490	19490	19490	0
295	20240909	133800	375803310	19490	19490	19490	19490	0
296	20240909	133700	375803310	19490	19490	19490	19490	0
297	20240909	133600	375803310	19490	19490	19490	19490	1
298	20240909	133500	375783820	19490	19490	19490	19490	0
299	20240909	133400	375783820	19490	19490	19490	19490	0
300	20240909	133300	375783820	19490	19500	19500	19490	34
301	20240909	133200	375121140	19500	19500	19500	19500	0
302	20240909	133100	375121140	19500	19500	19500	19500	0
303	20240909	133000	375121140	19500	19500	19500	19500	55
304	20240909	132900	374048640	19500	19510	19510	19500	11
305	20240909	132800	373834130	19500	19500	19500	19500	0
306	20240909	132700	373834130	19500	19500	19500	19500	0
307	20240909	132600	373834130	19500	19560	19560	19500	6
308	20240909	132500	373716890	19560	19560	19560	19560	10
309	20240909	132400	373521290	19500	19550	19570	19500	260
310	20240909	132300	368437230	19500	19500	19500	19500	2
311	20240909	132200	368398230	19550	19550	19550	19550	0
312	20240909	132100	368398230	19550	19550	19550	19550	0
313	20240909	132000	368398230	19550	19550	19550	19550	0
314	20240909	131900	368398230	19550	19550	19550	19550	0
315	20240909	131800	368398230	19550	19550	19550	19550	0
316	20240909	131700	368398230	19550	19550	19550	19550	50
317	20240909	131600	367420730	19500	19500	19500	19500	0
318	20240909	131500	367420730	19500	19500	19500	19500	0
319	20240909	131400	367420730	19500	19500	19500	19500	0
320	20240909	131300	367420730	19500	19500	19500	19500	35
321	20240909	131200	366738230	19500	19500	19500	19500	10
322	20240909	131100	366543230	19560	19560	19560	19560	0
323	20240909	131000	366543230	19560	19540	19560	19540	79
324	20240909	130900	364998600	19470	19470	19470	19470	2
325	20240909	130800	364959660	19530	19520	19530	19520	205
326	20240909	130700	360956070	19450	19450	19450	19450	0
327	20240909	130600	360956070	19450	19450	19450	19450	0
328	20240909	130500	360956070	19450	19450	19450	19450	4
329	20240909	130400	360878270	19450	19450	19450	19450	0
330	20240909	130300	360878270	19450	19450	19450	19450	0
331	20240909	130200	360878270	19450	19450	19450	19450	2
332	20240909	130100	360839370	19450	19450	19450	19450	0
333	20240909	130000	360839370	19450	19450	19450	19450	15
334	20240909	125900	360547620	19450	19450	19450	19450	58
335	20240909	125800	359419520	19530	19530	19530	19530	1
336	20240909	125700	359399990	19530	19530	19530	19530	0
337	20240909	125600	359399990	19530	19530	19530	19530	0
338	20240909	125500	359399990	19530	19530	19530	19530	97
339	20240909	125400	357505580	19540	19540	19540	19540	0
340	20240909	125300	357505580	19540	19540	19540	19540	0
341	20240909	125200	357505580	19540	19540	19540	19540	0
342	20240909	125100	357505580	19540	19540	19540	19540	2
343	20240909	125000	357466500	19540	19540	19540	19540	0
344	20240909	124900	357466500	19540	19540	19540	19540	0
345	20240909	124800	357466500	19540	19540	19540	19540	3
346	20240909	124700	357407880	19540	19540	19540	19540	0
347	20240909	124600	357407880	19540	19540	19540	19540	1
348	20240909	124500	357388340	19460	19460	19460	19460	0
349	20240909	124400	357388340	19460	19460	19460	19460	0
350	20240909	124300	357388340	19460	19460	19460	19460	0
351	20240909	124200	357388340	19460	19460	19460	19460	0
352	20240909	124100	357388340	19460	19460	19460	19460	0
353	20240909	124000	357388340	19460	19500	19500	19460	4
354	20240909	123900	357310460	19540	19540	19540	19540	0
355	20240909	123800	357310460	19540	19540	19540	19540	0
356	20240909	123700	357310460	19540	19540	19540	19540	0
357	20240909	123600	357310460	19540	19540	19540	19540	0
358	20240909	123500	357310460	19540	19520	19540	19520	171
359	20240909	123400	353972170	19510	19510	19510	19510	110
360	20240909	123300	351826070	19430	19430	19430	19430	0
361	20240909	123200	351826070	19430	19430	19430	19430	0
362	20240909	123100	351826070	19430	19430	19430	19430	0
363	20240909	123000	351826070	19430	19420	19430	19420	337
364	20240909	122900	345281520	19420	19420	19420	19420	2
365	20240909	122800	345242680	19510	19510	19510	19510	0
366	20240909	122700	345242680	19510	19510	19510	19510	0
367	20240909	122600	345242680	19510	19510	19510	19510	0
368	20240909	122500	345242680	19510	19510	19510	19510	0
369	20240909	122400	345242680	19510	19510	19510	19510	0
370	20240909	122300	345242680	19510	19510	19510	19510	0
371	20240909	122200	345242680	19510	19510	19510	19510	225
372	20240909	122100	340852930	19510	19510	19510	19510	0
373	20240909	122000	340852930	19510	19510	19510	19510	0
374	20240909	121900	340852930	19510	19510	19510	19510	0
375	20240909	121800	340852930	19510	19510	19510	19510	0
376	20240909	121700	340852930	19510	19510	19510	19510	0
377	20240909	121600	340852930	19510	19510	19510	19510	0
378	20240909	121500	340852930	19510	19510	19510	19510	10
379	20240909	121400	340657830	19520	19520	19520	19520	0
380	20240909	121300	340657830	19520	19510	19520	19510	100
381	20240909	121200	338705920	19520	19520	19520	19520	0
382	20240909	121100	338705920	19520	19520	19520	19520	0
383	20240909	121000	338705920	19520	19520	19520	19520	0
384	20240909	120900	338705920	19520	19520	19520	19520	0
385	20240909	120800	338705920	19520	19520	19520	19520	0
386	20240909	120700	338705920	19520	19520	19520	19520	0
387	20240909	120600	338705920	19520	19520	19520	19520	0
388	20240909	120500	338705920	19520	19520	19520	19520	0
389	20240909	120400	338705920	19520	19520	19520	19520	78
390	20240909	120300	337183360	19520	19430	19520	19380	283
391	20240909	120200	331670670	19350	19350	19350	19350	0
392	20240909	120100	331670670	19350	19350	19350	19350	0
393	20240909	120000	331670670	19350	19350	19350	19350	0
394	20240909	115900	331670670	19350	19350	19350	19350	0
395	20240909	115800	331670670	19350	19350	19350	19350	0
396	20240909	115700	331670670	19350	19350	19350	19350	0
397	20240909	115600	331670670	19350	19350	19350	19350	0
398	20240909	115500	331670670	19350	19350	19350	19350	1
399	20240909	115400	331651320	19350	19360	19360	19350	5
400	20240909	115300	331554550	19340	19340	19340	19340	0
401	20240909	115200	331554550	19340	19340	19340	19340	0
402	20240909	115100	331554550	19340	19340	19340	19340	0
403	20240909	115000	331554550	19340	19340	19340	19340	0
404	20240909	114900	331554550	19340	19340	19340	19340	0
405	20240909	114800	331554550	19340	19340	19340	19340	0
406	20240909	114700	331554550	19340	19340	19340	19340	0
407	20240909	114600	331554550	19340	19340	19340	19340	0
408	20240909	114500	331554550	19340	19340	19340	19340	0
409	20240909	114400	331554550	19340	19340	19340	19340	0
410	20240909	114300	331554550	19340	19340	19340	19340	0
411	20240909	114200	331554550	19340	19350	19350	19340	200
412	20240909	114100	327686430	19340	19340	19340	19340	10
413	20240909	114000	327493030	19350	19430	19430	19350	63
414	20240909	113900	326271900	19350	19350	19350	19350	0
415	20240909	113800	326271900	19350	19350	19350	19350	0
416	20240909	113700	326271900	19350	19350	19350	19350	2
417	20240909	113600	326233200	19460	19460	19460	19460	0
418	20240909	113500	326233200	19460	19460	19460	19460	1
419	20240909	113400	326213740	19470	19470	19470	19470	0
420	20240909	113300	326213740	19470	19470	19470	19470	4
421	20240909	113200	326135860	19470	19470	19470	19470	1
422	20240909	113100	326116390	19320	19340	19340	19320	30
423	20240909	113000	325536490	19490	19490	19490	19490	0
424	20240909	112900	325536490	19490	19490	19490	19490	5
425	20240909	112800	325439040	19490	19490	19490	19490	5
426	20240909	112700	325341590	19490	19400	19490	19400	74
427	20240909	112600	323900620	19290	19290	19290	19290	0
428	20240909	112500	323900620	19290	19350	19350	19290	166
429	20240909	112400	320693910	19400	19400	19400	19400	0
430	20240909	112300	320693910	19400	19400	19400	19400	0
431	20240909	112200	320693910	19400	19400	19400	19400	13
432	20240909	112100	320441710	19380	19380	19380	19380	0
433	20240909	112000	320441710	19380	19380	19380	19380	0
434	20240909	111900	320441710	19380	19380	19380	19380	0
435	20240909	111800	320441710	19380	19380	19380	19380	61
436	20240909	111700	319259530	19350	19350	19350	19350	0
437	20240909	111600	319259530	19350	19350	19350	19350	1
438	20240909	111500	319240180	19310	19310	19310	19310	0
439	20240909	111400	319240180	19310	19310	19310	19310	0
440	20240909	111300	319240180	19310	19310	19310	19310	50
441	20240909	111200	318274680	19310	19330	19330	19310	200
442	20240909	111100	314412480	19370	19370	19370	19370	0
443	20240909	111000	314412480	19370	19370	19370	19370	0
444	20240909	110900	314412480	19370	19370	19370	19370	0
445	20240909	110800	314412480	19370	19370	19370	19370	23
446	20240909	110700	313966970	19370	19370	19370	19370	0
447	20240909	110600	313966970	19370	19370	19370	19370	0
448	20240909	110500	313966970	19370	19370	19370	19370	1
449	20240909	110400	313947600	19370	19370	19370	19370	0
450	20240909	110300	313947600	19370	19370	19370	19370	10
451	20240909	110200	313753900	19370	19370	19370	19370	0
452	20240909	110100	313753900	19370	19370	19370	19370	0
453	20240909	110000	313753900	19370	19360	19370	19360	5
454	20240909	105900	313657070	19310	19310	19310	19310	0
455	20240909	105800	313657070	19310	19310	19310	19310	2
456	20240909	105700	313618450	19310	19310	19310	19310	0
457	20240909	105600	313618450	19310	19310	19310	19310	0
458	20240909	105500	313618450	19310	19310	19310	19310	0
459	20240909	105400	313618450	19310	19310	19310	19310	0
460	20240909	105300	313618450	19310	19310	19310	19310	0
461	20240909	105200	313618450	19310	19310	19310	19310	0
462	20240909	105100	313618450	19310	19310	19310	19310	0
463	20240909	105000	313618450	19310	19310	19310	19310	5
464	20240909	104900	313521900	19300	19300	19300	19300	0
465	20240909	104800	313521900	19300	19300	19300	19300	10
466	20240909	104700	313328900	19300	19300	19300	19300	57
467	20240909	104600	312228800	19300	19300	19300	19300	0
468	20240909	104500	312228800	19300	19300	19300	19300	0
469	20240909	104400	312228800	19300	19300	19300	19300	2
470	20240909	104300	312190200	19300	19300	19300	19300	0
471	20240909	104200	312190200	19300	19310	19310	19300	300
472	20240909	104100	306399580	19310	19310	19310	19310	0
473	20240909	104000	306399580	19310	19320	19320	19310	90
474	20240909	103900	304661180	19320	19320	19320	19320	4
475	20240909	103800	304583900	19320	19320	19320	19320	1
476	20240909	103700	304564580	19320	19320	19320	19320	0
477	20240909	103600	304564580	19320	19320	19320	19320	0
478	20240909	103500	304564580	19320	19320	19320	19320	0
479	20240909	103400	304564580	19320	19320	19320	19320	0
480	20240909	103300	304564580	19320	19320	19320	19320	2
481	20240909	103200	304525940	19290	19290	19290	19290	0
482	20240909	103100	304525940	19290	19290	19290	19290	0
483	20240909	103000	304525940	19290	19290	19290	19290	3
484	20240909	102900	304468070	19320	19320	19320	19320	0
485	20240909	102800	304468070	19320	19320	19320	19320	2
486	20240909	102700	304429430	19320	19320	19320	19320	0
487	20240909	102600	304429430	19320	19300	19320	19300	60
488	20240909	102500	303270430	19300	19300	19300	19300	0
489	20240909	102400	303270430	19300	19300	19300	19300	18
490	20240909	102300	302923030	19300	19300	19300	19300	0
491	20240909	102200	302923030	19300	19300	19300	19300	0
492	20240909	102100	302923030	19300	19300	19300	19300	0
493	20240909	102000	302923030	19300	19300	19300	19300	0
494	20240909	101900	302923030	19300	19300	19300	19300	0
495	20240909	101800	302923030	19300	19300	19300	19300	0
496	20240909	101700	302923030	19300	19300	19300	19300	0
497	20240909	101600	302923030	19300	19300	19300	19300	1
498	20240909	101500	302903730	19290	19300	19300	19290	100
499	20240909	101400	300973870	19300	19300	19300	19300	0
500	20240909	101300	300973870	19300	19300	19300	19300	0
501	20240909	101200	300973870	19300	19300	19300	19300	6
502	20240909	101100	300858070	19320	19320	19320	19320	45
503	20240909	101000	299988670	19320	19330	19330	19320	101
504	20240909	100900	298037250	19320	19320	19320	19320	0
505	20240909	100800	298037250	19320	19320	19320	19320	0
506	20240909	100700	298037250	19320	19320	19320	19320	0
507	20240909	100600	298037250	19320	19320	19320	19320	100
508	20240909	100500	296105250	19320	19320	19320	19320	0
509	20240909	100400	296105250	19320	19320	19320	19320	136
510	20240909	100300	293477730	19320	19350	19350	19320	151
511	20240909	100200	290559930	19350	19350	19350	19350	0
512	20240909	100100	290559930	19350	19350	19350	19350	41
513	20240909	100000	289766580	19350	19360	19360	19350	37
514	20240909	095900	289050620	19350	19350	19350	19350	0
515	20240909	095800	289050620	19350	19350	19350	19350	0
516	20240909	095700	289050620	19350	19350	19350	19350	0
517	20240909	095600	289050620	19350	19350	19350	19350	3
518	20240909	095500	288992570	19350	19350	19350	19350	0
519	20240909	095400	288992570	19350	19360	19360	19350	23
520	20240909	095300	288547380	19380	19400	19410	19380	122
521	20240909	095200	286181770	19400	19430	19430	19400	240
522	20240909	095100	281524980	19430	19430	19430	19430	91
523	20240909	095000	279756850	19430	19430	19430	19430	65
524	20240909	094900	278493900	19500	19500	19500	19500	9
525	20240909	094800	278318400	19500	19500	19500	19500	0
526	20240909	094700	278318400	19500	19500	19500	19500	106
527	20240909	094600	276251400	19500	19500	19500	19500	101
528	20240909	094500	274281900	19500	19500	19500	19500	0
529	20240909	094400	274281900	19500	19550	19550	19500	72
530	20240909	094300	272877800	19550	19550	19550	19550	26
531	20240909	094200	272369500	19550	19550	19550	19550	0
532	20240909	094100	272369500	19550	19470	19550	19430	102
533	20240909	094000	270385250	19470	19470	19470	19470	1
534	20240909	093900	270365780	19470	19470	19470	19470	36
535	20240909	093800	269664860	19480	19480	19480	19480	0
536	20240909	093700	269664860	19480	19480	19480	19480	0
537	20240909	093600	269664860	19480	19480	19480	19480	3
538	20240909	093500	269606420	19500	19550	19550	19500	11
539	20240909	093400	269391820	19550	19550	19550	19550	0
540	20240909	093300	269391820	19550	19550	19550	19550	8
541	20240909	093200	269235420	19500	19500	19500	19500	9
542	20240909	093100	269059920	19500	19500	19500	19500	0
543	20240909	093000	269059920	19500	19500	19500	19500	10
544	20240909	092900	268864920	19550	19550	19550	19550	0
545	20240909	092800	268864920	19550	19550	19550	19550	0
546	20240909	092700	268864920	19550	19550	19550	19550	0
547	20240909	092600	268864920	19550	19550	19550	19550	50
548	20240909	092500	267887420	19560	19560	19560	19560	0
549	20240909	092400	267887420	19560	19560	19560	19560	0
550	20240909	092300	267887420	19560	19550	19560	19550	260
551	20240909	092200	262801920	19550	19430	19550	19430	39
552	20240909	092100	262042950	19430	19430	19430	19430	2
553	20240909	092000	262004090	19430	19430	19430	19430	0
554	20240909	091900	262004090	19430	19430	19430	19430	5
555	20240909	091800	261906940	19430	19510	19510	19430	100
556	20240909	091700	259960220	19500	19500	19500	19500	0
557	20240909	091600	259960220	19500	19500	19500	19500	5
558	20240909	091500	259862720	19550	19550	19550	19550	1950
559	20240909	091400	221740220	19550	19550	19550	19550	0
560	20240909	091300	221740220	19550	19550	19550	19550	1
561	20240909	091200	221720670	19550	19550	19550	19550	0
562	20240909	091100	221720670	19550	19440	19550	19400	406
563	20240909	091000	213830900	19550	19550	19550	19540	126
564	20240909	090900	211367780	19550	19450	19550	19420	131
565	20240909	090800	208820060	19560	19570	19570	19560	2
566	20240909	090700	208780930	19420	19590	19590	19400	319
567	20240909	090600	202577720	19590	19250	19600	19250	869
568	20240909	090500	185801030	19250	19060	19250	19030	1077
569	20240909	090400	165133560	19060	19070	19070	19060	1167
570	20240909	090300	142890500	19060	19170	19170	19020	2783
571	20240909	090200	89870250	19050	19120	19130	19020	2797
572	20240909	090100	36497980	19120	19120	19120	19120	23
573	20240909	090000	36058220	19120	19100	19300	19100	1885