KissMeData/002240/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	183600	249563680	19730	19730	19730	19730	216
3	20240903	183500	249563680	19730	19730	19730	19730	0
4	20240903	183400	249563680	19730	19730	19730	19730	0
5	20240903	183300	249563680	19730	19730	19730	19730	0
6	20240903	183200	249563680	19730	19730	19730	19730	0
7	20240903	183100	249563680	19730	19730	19730	19730	0
8	20240903	183000	249563680	19730	19730	19730	19730	0
9	20240903	182900	249563680	19730	19730	19730	19730	0
10	20240903	182800	249563680	19730	19730	19730	19730	0
11	20240903	182700	249563680	19730	19730	19730	19730	0
12	20240903	182600	249563680	19730	19730	19730	19730	0
13	20240903	182500	249563680	19730	19730	19730	19730	0
14	20240903	182400	249563680	19730	19730	19730	19730	0
15	20240903	182300	249563680	19730	19730	19730	19730	0
16	20240903	182200	249563680	19730	19730	19730	19730	0
17	20240903	182100	249563680	19730	19730	19730	19730	0
18	20240903	182000	249563680	19730	19730	19730	19730	0
19	20240903	181900	249563680	19730	19730	19730	19730	0
20	20240903	181800	249563680	19730	19730	19730	19730	0
21	20240903	181700	249563680	19730	19730	19730	19730	0
22	20240903	181600	249563680	19730	19730	19730	19730	0
23	20240903	181500	249563680	19730	19730	19730	19730	0
24	20240903	181400	249563680	19730	19730	19730	19730	0
25	20240903	181300	249563680	19730	19730	19730	19730	0
26	20240903	181200	249563680	19730	19730	19730	19730	0
27	20240903	181100	249563680	19730	19730	19730	19730	0
28	20240903	181000	249563680	19730	19730	19730	19730	0
29	20240903	180900	249563680	19730	19730	19730	19730	0
30	20240903	180800	249563680	19730	19730	19730	19730	0
31	20240903	180700	249563680	19730	19730	19730	19730	0
32	20240903	180600	249563680	19730	19730	19730	19730	216
33	20240903	180500	249563680	19730	19730	19730	19730	0
34	20240903	180400	249563680	19730	19730	19730	19730	0
35	20240903	180300	249563680	19730	19730	19730	19730	0
36	20240903	180200	249563680	19730	19730	19730	19730	0
37	20240903	180100	249563680	19730	19730	19730	19730	0
38	20240903	180000	249563680	19730	19730	19730	19730	0
39	20240903	175900	249563680	19730	19730	19730	19730	0
40	20240903	175800	249563680	19730	19730	19730	19730	0
41	20240903	175700	249563680	19730	19730	19730	19730	0
42	20240903	175600	249563680	19730	19730	19730	19730	0
43	20240903	175500	249563680	19730	19730	19730	19730	0
44	20240903	175400	249563680	19730	19730	19730	19730	0
45	20240903	175300	249563680	19730	19730	19730	19730	0
46	20240903	175200	249563680	19730	19730	19730	19730	0
47	20240903	175100	249563680	19730	19730	19730	19730	0
48	20240903	175000	249563680	19730	19730	19730	19730	0
49	20240903	174900	249563680	19730	19730	19730	19730	0
50	20240903	174800	249563680	19730	19730	19730	19730	0
51	20240903	174700	249563680	19730	19730	19730	19730	0
52	20240903	174600	249563680	19730	19730	19730	19730	0
53	20240903	174500	249563680	19730	19730	19730	19730	0
54	20240903	174400	249563680	19730	19730	19730	19730	0
55	20240903	174300	249563680	19730	19730	19730	19730	0
56	20240903	174200	249563680	19730	19730	19730	19730	0
57	20240903	174100	249563680	19730	19730	19730	19730	0
58	20240903	174000	249563680	19730	19730	19730	19730	0
59	20240903	173900	249563680	19730	19730	19730	19730	0
60	20240903	173800	249563680	19730	19730	19730	19730	0
61	20240903	173700	249563680	19730	19730	19730	19730	0
62	20240903	173600	249563680	19730	19730	19730	19730	216
63	20240903	173500	249563680	19730	19730	19730	19730	0
64	20240903	173400	249563680	19730	19730	19730	19730	0
65	20240903	173300	249563680	19730	19730	19730	19730	0
66	20240903	173200	249563680	19730	19730	19730	19730	0
67	20240903	173100	249563680	19730	19730	19730	19730	0
68	20240903	173000	249563680	19730	19730	19730	19730	0
69	20240903	172900	249563680	19730	19730	19730	19730	0
70	20240903	172800	249563680	19730	19730	19730	19730	0
71	20240903	172700	249563680	19730	19730	19730	19730	0
72	20240903	172600	249563680	19730	19730	19730	19730	0
73	20240903	172500	249563680	19730	19730	19730	19730	0
74	20240903	172400	249563680	19730	19730	19730	19730	0
75	20240903	172300	249563680	19730	19730	19730	19730	0
76	20240903	172200	249563680	19730	19730	19730	19730	0
77	20240903	172100	249563680	19730	19730	19730	19730	0
78	20240903	172000	249563680	19730	19730	19730	19730	0
79	20240903	171900	249563680	19730	19730	19730	19730	0
80	20240903	171800	249563680	19730	19730	19730	19730	0
81	20240903	171700	249563680	19730	19730	19730	19730	0
82	20240903	171600	249563680	19730	19730	19730	19730	0
83	20240903	171500	249563680	19730	19730	19730	19730	0
84	20240903	171400	249563680	19730	19730	19730	19730	0
85	20240903	171300	249563680	19730	19730	19730	19730	0
86	20240903	171200	249563680	19730	19730	19730	19730	0
87	20240903	171100	249563680	19730	19730	19730	19730	0
88	20240903	171000	249563680	19730	19730	19730	19730	0
89	20240903	170900	249563680	19730	19730	19730	19730	0
90	20240903	170800	249563680	19730	19730	19730	19730	0
91	20240903	170700	249563680	19730	19730	19730	19730	0
92	20240903	170600	249563680	19730	19730	19730	19730	216
93	20240903	170500	249563680	19730	19730	19730	19730	0
94	20240903	170400	249563680	19730	19730	19730	19730	0
95	20240903	170300	249563680	19730	19730	19730	19730	0
96	20240903	170200	249563680	19730	19730	19730	19730	0
97	20240903	170100	249563680	19730	19730	19730	19730	0
98	20240903	170000	249563680	19730	19730	19730	19730	0
99	20240903	165900	249563680	19730	19730	19730	19730	0
100	20240903	165800	249563680	19730	19730	19730	19730	0
101	20240903	165700	249563680	19730	19730	19730	19730	0
102	20240903	165600	249563680	19730	19730	19730	19730	0
103	20240903	165500	249563680	19730	19730	19730	19730	0
104	20240903	165400	249563680	19730	19730	19730	19730	0
105	20240903	165300	249563680	19730	19730	19730	19730	0
106	20240903	165200	249563680	19730	19730	19730	19730	0
107	20240903	165100	249563680	19730	19730	19730	19730	0
108	20240903	165000	249563680	19730	19730	19730	19730	0
109	20240903	164900	249563680	19730	19730	19730	19730	0
110	20240903	164800	249563680	19730	19730	19730	19730	0
111	20240903	164700	249563680	19730	19730	19730	19730	0
112	20240903	164600	249563680	19730	19730	19730	19730	0
113	20240903	164500	249563680	19730	19730	19730	19730	0
114	20240903	164400	249563680	19730	19730	19730	19730	0
115	20240903	164300	249563680	19730	19730	19730	19730	0
116	20240903	164200	249563680	19730	19730	19730	19730	0
117	20240903	164100	249563680	19730	19730	19730	19730	0
118	20240903	164000	249563680	19730	19730	19730	19730	0
119	20240903	163900	249563680	19730	19730	19730	19730	0
120	20240903	163800	249563680	19730	19730	19730	19730	0
121	20240903	163700	249563680	19730	19730	19730	19730	0
122	20240903	163600	249563680	19730	19730	19730	19730	216
123	20240903	163500	249563680	19730	19730	19730	19730	0
124	20240903	163400	249563680	19730	19730	19730	19730	0
125	20240903	163300	249563680	19730	19730	19730	19730	0
126	20240903	163200	249563680	19730	19730	19730	19730	0
127	20240903	163100	249563680	19730	19730	19730	19730	0
128	20240903	163000	249563680	19730	19730	19730	19730	0
129	20240903	162900	249563680	19730	19730	19730	19730	0
130	20240903	162800	249563680	19730	19730	19730	19730	0
131	20240903	162700	249563680	19730	19730	19730	19730	0
132	20240903	162600	249563680	19730	19730	19730	19730	0
133	20240903	162500	249563680	19730	19730	19730	19730	0
134	20240903	162400	249563680	19730	19730	19730	19730	0
135	20240903	162300	249563680	19730	19730	19730	19730	0
136	20240903	162200	249563680	19730	19730	19730	19730	0
137	20240903	162100	249563680	19730	19730	19730	19730	0
138	20240903	162000	249563680	19730	19730	19730	19730	0
139	20240903	161900	249563680	19730	19730	19730	19730	0
140	20240903	161800	249563680	19730	19730	19730	19730	0
141	20240903	161700	249563680	19730	19730	19730	19730	0
142	20240903	161600	249563680	19730	19730	19730	19730	0
143	20240903	161500	249563680	19730	19730	19730	19730	0
144	20240903	161400	249563680	19730	19730	19730	19730	0
145	20240903	161300	249563680	19730	19730	19730	19730	0
146	20240903	161200	249563680	19730	19730	19730	19730	0
147	20240903	161100	249563680	19730	19730	19730	19730	0
148	20240903	161000	249563680	19730	19730	19730	19730	0
149	20240903	160900	249563680	19730	19730	19730	19730	0
150	20240903	160800	249563680	19730	19730	19730	19730	0
151	20240903	160700	249563680	19730	19730	19730	19730	0
152	20240903	160600	249563680	19730	19730	19730	19730	216
153	20240903	160500	249563680	19730	19730	19730	19730	0
154	20240903	160400	249563680	19730	19730	19730	19730	0
155	20240903	160300	249563680	19730	19730	19730	19730	0
156	20240903	160200	249563680	19730	19730	19730	19730	0
157	20240903	160100	249563680	19730	19730	19730	19730	0
158	20240903	160000	249563680	19730	19730	19730	19730	0
159	20240903	155900	249563680	19730	19730	19730	19730	0
160	20240903	155800	249563680	19730	19730	19730	19730	0
161	20240903	155700	249563680	19730	19730	19730	19730	0
162	20240903	155600	249563680	19730	19730	19730	19730	0
163	20240903	155500	249563680	19730	19730	19730	19730	0
164	20240903	155400	249563680	19730	19730	19730	19730	0
165	20240903	155300	249563680	19730	19730	19730	19730	0
166	20240903	155200	249563680	19730	19730	19730	19730	0
167	20240903	155100	249563680	19730	19730	19730	19730	0
168	20240903	155000	249563680	19730	19730	19730	19730	0
169	20240903	154900	249563680	19730	19730	19730	19730	0
170	20240903	154800	249563680	19730	19730	19730	19730	0
171	20240903	154700	249563680	19730	19730	19730	19730	0
172	20240903	154600	249563680	19730	19730	19730	19730	0
173	20240903	154500	249563680	19730	19730	19730	19730	0
174	20240903	154400	249563680	19730	19730	19730	19730	0
175	20240903	154300	249563680	19730	19730	19730	19730	0
176	20240903	154200	249563680	19730	19730	19730	19730	0
177	20240903	154100	249563680	19730	19730	19730	19730	0
178	20240903	154000	249563680	19730	19730	19730	19730	0
179	20240903	153900	249563680	19730	19730	19730	19730	0
180	20240903	153800	249563680	19730	19730	19730	19730	0
181	20240903	153700	249563680	19730	19730	19730	19730	0
182	20240903	153600	249563680	19730	19730	19730	19730	216
183	20240903	153500	249563680	19730	19730	19730	19730	0
184	20240903	153400	249563680	19730	19730	19730	19730	0
185	20240903	153300	249563680	19730	19730	19730	19730	0
186	20240903	153200	249563680	19730	19730	19730	19730	0
187	20240903	153100	249563680	19730	19730	19730	19730	0
188	20240903	153000	249563680	19730	19730	19730	19730	216
189	20240903	152900	245302000	19760	19760	19760	19760	0
190	20240903	152800	245302000	19760	19760	19760	19760	0
191	20240903	152700	245302000	19760	19760	19760	19760	0
192	20240903	152600	245302000	19760	19760	19760	19760	0
193	20240903	152500	245302000	19760	19760	19760	19760	0
194	20240903	152400	245302000	19760	19760	19760	19760	0
195	20240903	152300	245302000	19760	19760	19760	19760	0
196	20240903	152200	245302000	19760	19760	19760	19760	0
197	20240903	152100	245302000	19760	19760	19760	19760	0
198	20240903	152000	245302000	19760	19760	19760	19760	0
199	20240903	151900	245302000	19760	19650	19760	19640	55
200	20240903	151800	244221210	19650	19710	19780	19640	628
201	20240903	151700	231863820	19780	19690	19780	19690	125
202	20240903	151600	229401200	19710	19710	19710	19710	37
203	20240903	151500	228671930	19810	19810	19810	19810	0
204	20240903	151400	228671930	19810	19810	19810	19810	0
205	20240903	151300	228671930	19810	19810	19810	19810	0
206	20240903	151200	228671930	19810	19810	19810	19810	0
207	20240903	151100	228671930	19810	19800	19830	19800	16
208	20240903	151000	228354900	19830	19780	19830	19780	230
209	20240903	150900	223803120	19780	19760	19780	19760	71
210	20240903	150800	222399530	19780	19780	19780	19780	1
211	20240903	150700	222379750	19710	19790	19790	19710	217
212	20240903	150600	218094680	19790	19780	19790	19780	77
213	20240903	150500	216571590	19790	19790	19790	19790	0
214	20240903	150400	216571590	19790	19790	19790	19790	6
215	20240903	150300	216452850	19790	19790	19790	19790	7
216	20240903	150200	216314320	19800	19720	19800	19720	51
217	20240903	150100	215308520	19720	19730	19730	19720	44
218	20240903	150000	214440500	19710	19710	19710	19710	0
219	20240903	145900	214440500	19710	19710	19710	19710	0
220	20240903	145800	214440500	19710	19700	19710	19700	50
221	20240903	145700	213455150	19700	19720	19720	19700	6
222	20240903	145600	213336850	19700	19700	19700	19700	25
223	20240903	145500	212844350	19720	19720	19720	19720	5
224	20240903	145400	212745750	19730	19730	19730	19730	13
225	20240903	145300	212489260	19730	19730	19730	19730	0
226	20240903	145200	212489260	19730	19730	19730	19730	0
227	20240903	145100	212489260	19730	19730	19730	19730	1
228	20240903	145000	212469530	19730	19730	19730	19730	0
229	20240903	144900	212469530	19730	19730	19730	19730	0
230	20240903	144800	212469530	19730	19730	19730	19730	18
231	20240903	144700	212114390	19730	19740	19740	19730	33
232	20240903	144600	211463290	19780	19820	19820	19780	272
233	20240903	144500	206079970	19830	19830	19830	19830	0
234	20240903	144400	206079970	19830	19790	19830	19790	4
235	20240903	144300	206000770	19840	19840	19840	19840	0
236	20240903	144200	206000770	19840	19840	19840	19840	0
237	20240903	144100	206000770	19840	19840	19840	19840	0
238	20240903	144000	206000770	19840	19840	19840	19840	6
239	20240903	143900	205881730	19840	19840	19840	19840	0
240	20240903	143800	205881730	19840	19840	19840	19840	13
241	20240903	143700	205623810	19840	19840	19840	19840	40
242	20240903	143600	204830210	19840	19840	19840	19840	0
243	20240903	143500	204830210	19840	19840	19840	19840	50
244	20240903	143400	203838210	19840	19840	19840	19840	1
245	20240903	143300	203818370	19780	19780	19780	19780	0
246	20240903	143200	203818370	19780	19780	19780	19780	0
247	20240903	143100	203818370	19780	19780	19780	19780	0
248	20240903	143000	203818370	19780	19780	19780	19780	0
249	20240903	142900	203818370	19780	19790	19790	19780	65
250	20240903	142800	202532660	19840	19790	19840	19790	30
251	20240903	142700	201938910	19790	19790	19790	19790	70
252	20240903	142600	200553610	19830	19830	19830	19830	0
253	20240903	142500	200553610	19830	19830	19830	19830	0
254	20240903	142400	200553610	19830	19830	19830	19830	0
255	20240903	142300	200553610	19830	19830	19830	19830	71
256	20240903	142200	199145680	19830	19830	19830	19830	5
257	20240903	142100	199046530	19830	19830	19830	19830	0
258	20240903	142000	199046530	19830	19830	19830	19830	0
259	20240903	141900	199046530	19830	19830	19830	19830	0
260	20240903	141800	199046530	19830	19830	19830	19830	0
261	20240903	141700	199046530	19830	19830	19830	19830	0
262	20240903	141600	199046530	19830	19830	19830	19830	0
263	20240903	141500	199046530	19830	19820	19830	19820	28
264	20240903	141400	198491560	19830	19830	19830	19830	0
265	20240903	141300	198491560	19830	19830	19830	19830	1
266	20240903	141200	198471730	19780	19780	19780	19780	0
267	20240903	141100	198471730	19780	19780	19780	19780	0
268	20240903	141000	198471730	19780	19780	19780	19780	0
269	20240903	140900	198471730	19780	19780	19780	19780	0
270	20240903	140800	198471730	19780	19780	19780	19780	0
271	20240903	140700	198471730	19780	19780	19780	19780	1
272	20240903	140600	198451950	19830	19830	19830	19830	0
273	20240903	140500	198451950	19830	19830	19830	19830	0
274	20240903	140400	198451950	19830	19830	19830	19830	0
275	20240903	140300	198451950	19830	19830	19830	19830	0
276	20240903	140200	198451950	19830	19830	19830	19830	0
277	20240903	140100	198451950	19830	19830	19830	19830	1
278	20240903	140000	198432120	19780	19780	19780	19780	1
279	20240903	135900	198412340	19830	19830	19830	19830	1
280	20240903	135800	198392510	19770	19770	19770	19770	100
281	20240903	135700	196415510	19840	19840	19840	19840	1
282	20240903	135600	196395670	19850	19850	19850	19850	0
283	20240903	135500	196395670	19850	19850	19850	19850	0
284	20240903	135400	196395670	19850	19850	19850	19850	0
285	20240903	135300	196395670	19850	19850	19850	19850	0
286	20240903	135200	196395670	19850	19850	19850	19850	0
287	20240903	135100	196395670	19850	19850	19850	19850	0
288	20240903	135000	196395670	19850	19840	19850	19840	2
289	20240903	134900	196355980	19850	19840	19850	19840	8
290	20240903	134800	196197250	19850	19840	19850	19840	28
291	20240903	134700	195641720	19850	19840	19850	19840	43
292	20240903	134600	194788590	19850	19850	19850	19850	0
293	20240903	134500	194788590	19850	19840	19850	19840	16
294	20240903	134400	194471100	19850	19820	19850	19820	92
295	20240903	134300	192647600	19820	19800	19820	19800	46
296	20240903	134200	191736380	19800	19730	19800	19730	178
297	20240903	134100	188216460	19690	19690	19690	19690	1
298	20240903	134000	188196770	19800	19800	19800	19800	0
299	20240903	133900	188196770	19800	19800	19800	19800	0
300	20240903	133800	188196770	19800	19800	19800	19800	0
301	20240903	133700	188196770	19800	19710	19800	19710	46
302	20240903	133600	187290020	19680	19680	19680	19680	133
303	20240903	133500	184672580	19710	19710	19710	19710	1
304	20240903	133400	184652870	19700	19700	19700	19700	78
305	20240903	133300	183116270	19700	19710	19710	19700	152
306	20240903	133200	180120570	19720	19750	19750	19720	272
307	20240903	133100	174751490	19750	19750	19750	19750	0
308	20240903	133000	174751490	19750	19750	19750	19750	0
309	20240903	132900	174751490	19750	19750	19750	19750	0
310	20240903	132800	174751490	19750	19750	19750	19750	0
311	20240903	132700	174751490	19750	19750	19750	19750	5
312	20240903	132600	174652740	19750	19750	19750	19750	1
313	20240903	132500	174632990	19800	19800	19800	19800	9
314	20240903	132400	174454790	19800	19800	19800	19800	1
315	20240903	132300	174434990	19750	19780	19780	19750	536
316	20240903	132200	163840930	19790	19790	19790	19790	0
317	20240903	132100	163840930	19790	19790	19790	19790	0
318	20240903	132000	163840930	19790	19790	19790	19790	0
319	20240903	131900	163840930	19790	19790	19790	19790	0
320	20240903	131800	163840930	19790	19790	19790	19790	0
321	20240903	131700	163840930	19790	19790	19790	19790	0
322	20240903	131600	163840930	19790	19790	19790	19790	0
323	20240903	131500	163840930	19790	19790	19790	19790	0
324	20240903	131400	163840930	19790	19790	19790	19790	0
325	20240903	131300	163840930	19790	19790	19790	19790	0
326	20240903	131200	163840930	19790	19790	19790	19790	9
327	20240903	131100	163662820	19790	19790	19790	19790	6
328	20240903	131000	163544080	19790	19790	19790	19790	17
329	20240903	130900	163207650	19790	19790	19790	19790	0
330	20240903	130800	163207650	19790	19790	19790	19790	39
331	20240903	130700	162435840	19780	19780	19780	19780	100
332	20240903	130600	160457840	19790	19790	19790	19790	0
333	20240903	130500	160457840	19790	19790	19790	19790	0
334	20240903	130400	160457840	19790	19790	19790	19790	0
335	20240903	130300	160457840	19790	19790	19790	19790	0
336	20240903	130200	160457840	19790	19790	19790	19790	0
337	20240903	130100	160457840	19790	19790	19790	19790	0
338	20240903	130000	160457840	19790	19800	19800	19780	40
339	20240903	125900	159666480	19790	19790	19790	19790	0
340	20240903	125800	159666480	19790	19790	19800	19790	94
341	20240903	125700	157806210	19800	19800	19800	19790	159
342	20240903	125600	154659500	19800	19800	19800	19800	38
343	20240903	125500	153907100	19800	19800	19800	19800	0
344	20240903	125400	153907100	19800	19800	19800	19800	70
345	20240903	125300	152521100	19810	19810	19810	19810	0
346	20240903	125200	152521100	19810	19810	19810	19810	0
347	20240903	125100	152521100	19810	19810	19810	19810	3
348	20240903	125000	152461670	19810	19810	19810	19810	0
349	20240903	124900	152461670	19810	19810	19810	19810	0
350	20240903	124800	152461670	19810	19810	19810	19810	24
351	20240903	124700	151986230	19810	19810	19810	19810	0
352	20240903	124600	151986230	19810	19810	19810	19810	8
353	20240903	124500	151827750	19820	19820	19820	19820	0
354	20240903	124400	151827750	19820	19820	19820	19820	3
355	20240903	124300	151768290	19810	19810	19810	19810	0
356	20240903	124200	151768290	19810	19810	19810	19810	5
357	20240903	124100	151669240	19810	19810	19810	19810	138
358	20240903	124000	148935460	19810	19810	19810	19810	15
359	20240903	123900	148638310	19810	19810	19810	19810	10
360	20240903	123800	148440210	19810	19810	19810	19810	0
361	20240903	123700	148440210	19810	19810	19810	19810	0
362	20240903	123600	148440210	19810	19810	19810	19810	0
363	20240903	123500	148440210	19810	19810	19810	19810	0
364	20240903	123400	148440210	19810	19810	19810	19810	0
365	20240903	123300	148440210	19810	19810	19810	19810	0
366	20240903	123200	148440210	19810	19810	19810	19810	0
367	20240903	123100	148440210	19810	19810	19810	19810	81
368	20240903	123000	146835600	19810	19810	19810	19810	0
369	20240903	122900	146835600	19810	19840	19840	19810	558
370	20240903	122800	135776450	19850	19850	19850	19850	0
371	20240903	122700	135776450	19850	19850	19850	19850	45
372	20240903	122600	134883200	19850	19850	19850	19850	0
373	20240903	122500	134883200	19850	19850	19850	19850	50
374	20240903	122400	133890700	19850	19850	19850	19850	0
375	20240903	122300	133890700	19850	19850	19850	19850	5
376	20240903	122200	133791450	19840	19840	19840	19840	0
377	20240903	122100	133791450	19840	19840	19840	19840	1
378	20240903	122000	133771610	19840	19840	19840	19840	0
379	20240903	121900	133771610	19840	19840	19840	19840	0
380	20240903	121800	133771610	19840	19840	19840	19840	43
381	20240903	121700	132918490	19820	19820	19820	19820	0
382	20240903	121600	132918490	19820	19830	19830	19820	5
383	20240903	121500	132819350	19830	19830	19830	19830	0
384	20240903	121400	132819350	19830	19830	19830	19830	26
385	20240903	121300	132303770	19830	19830	19830	19830	23
386	20240903	121200	131847680	19830	19830	19830	19830	1
387	20240903	121100	131827850	19820	19820	19820	19820	0
388	20240903	121000	131827850	19820	19820	19820	19820	0
389	20240903	120900	131827850	19820	19820	19820	19820	0
390	20240903	120800	131827850	19820	19820	19820	19820	2
391	20240903	120700	131788210	19820	19820	19820	19820	0
392	20240903	120600	131788210	19820	19820	19820	19820	0
393	20240903	120500	131788210	19820	19820	19820	19820	0
394	20240903	120400	131788210	19820	19830	19830	19820	160
395	20240903	120300	128616910	19850	19850	19850	19850	0
396	20240903	120200	128616910	19850	19850	19850	19850	0
397	20240903	120100	128616910	19850	19850	19850	19850	1
398	20240903	120000	128597060	19850	19850	19850	19850	0
399	20240903	115900	128597060	19850	19850	19850	19850	70
400	20240903	115800	127207560	19850	19850	19850	19850	0
401	20240903	115700	127207560	19850	19850	19850	19850	0
402	20240903	115600	127207560	19850	19850	19850	19850	12
403	20240903	115500	126969360	19850	19850	19850	19850	1
404	20240903	115400	126949510	19840	19840	19840	19840	13
405	20240903	115300	126691590	19830	19830	19830	19830	0
406	20240903	115200	126691590	19830	19830	19830	19830	102
407	20240903	115100	124668930	19830	19830	19830	19830	10
408	20240903	115000	124470630	19830	19830	19830	19830	0
409	20240903	114900	124470630	19830	19830	19830	19830	0
410	20240903	114800	124470630	19830	19820	19830	19820	191
411	20240903	114700	120683120	19830	19830	19830	19830	0
412	20240903	114600	120683120	19830	19830	19830	19830	25
413	20240903	114500	120187370	19840	19840	19840	19840	8
414	20240903	114400	120028650	19850	19850	19850	19850	0
415	20240903	114300	120028650	19850	19850	19850	19850	0
416	20240903	114200	120028650	19850	19850	19850	19850	2
417	20240903	114100	119988950	19830	19830	19830	19830	0
418	20240903	114000	119988950	19830	19830	19830	19830	0
419	20240903	113900	119988950	19830	19830	19830	19830	0
420	20240903	113800	119988950	19830	19830	19830	19830	0
421	20240903	113700	119988950	19830	19830	19830	19830	0
422	20240903	113600	119988950	19830	19830	19830	19830	0
423	20240903	113500	119988950	19830	19830	19830	19830	0
424	20240903	113400	119988950	19830	19830	19830	19830	9
425	20240903	113300	119810480	19850	19850	19850	19850	0
426	20240903	113200	119810480	19850	19850	19850	19850	0
427	20240903	113100	119810480	19850	19850	19850	19850	0
428	20240903	113000	119810480	19850	19850	19850	19850	16
429	20240903	112900	119492880	19850	19850	19850	19850	0
430	20240903	112800	119492880	19850	19850	19850	19850	0
431	20240903	112700	119492880	19850	19850	19850	19850	0
432	20240903	112600	119492880	19850	19850	19850	19850	1
433	20240903	112500	119473030	19870	19870	19870	19870	0
434	20240903	112400	119473030	19870	19870	19870	19870	0
435	20240903	112300	119473030	19870	19870	19870	19870	0
436	20240903	112200	119473030	19870	19870	19870	19870	0
437	20240903	112100	119473030	19870	19870	19870	19870	20
438	20240903	112000	119075630	19870	19870	19870	19870	0
439	20240903	111900	119075630	19870	19870	19870	19870	0
440	20240903	111800	119075630	19870	19870	19870	19870	0
441	20240903	111700	119075630	19870	19860	19870	19860	74
442	20240903	111600	117605330	19860	19860	19860	19860	61
443	20240903	111500	116393870	19860	19860	19860	19860	9
444	20240903	111400	116215130	19830	19830	19830	19830	3
445	20240903	111300	116155640	19830	19830	19830	19830	0
446	20240903	111200	116155640	19830	19830	19830	19830	0
447	20240903	111100	116155640	19830	19830	19830	19830	0
448	20240903	111000	116155640	19830	19830	19830	19830	5
449	20240903	110900	116056490	19820	19820	19820	19820	0
450	20240903	110800	116056490	19820	19820	19820	19820	0
451	20240903	110700	116056490	19820	19820	19820	19820	0
452	20240903	110600	116056490	19820	19820	19820	19820	0
453	20240903	110500	116056490	19820	19820	19820	19820	10
454	20240903	110400	115858290	19810	19810	19810	19810	0
455	20240903	110300	115858290	19810	19810	19810	19810	0
456	20240903	110200	115858290	19810	19810	19810	19810	0
457	20240903	110100	115858290	19810	19810	19810	19810	0
458	20240903	110000	115858290	19810	19810	19810	19810	0
459	20240903	105900	115858290	19810	19810	19810	19810	23
460	20240903	105800	115402660	19810	19810	19810	19810	0
461	20240903	105700	115402660	19810	19810	19810	19810	8
462	20240903	105600	115244180	19870	19870	19870	19870	0
463	20240903	105500	115244180	19870	19810	19870	19810	79
464	20240903	105400	113679130	19870	19870	19870	19870	25
465	20240903	105300	113182380	19870	19870	19870	19870	0
466	20240903	105200	113182380	19870	19870	19870	19870	560
467	20240903	105100	102055180	19850	19850	19850	19850	0
468	20240903	105000	102055180	19850	19850	19850	19850	0
469	20240903	104900	102055180	19850	19850	19870	19850	128
470	20240903	104800	99513030	19850	19850	19850	19850	0
471	20240903	104700	99513030	19850	19850	19850	19850	0
472	20240903	104600	99513030	19850	19850	19850	19850	0
473	20240903	104500	99513030	19850	19800	19850	19800	26
474	20240903	104400	98998180	19800	19840	19840	19800	291
475	20240903	104300	93225180	19840	19840	19840	19840	60
476	20240903	104200	92034780	19840	19840	19840	19840	60
477	20240903	104100	90844380	19840	19840	19840	19840	0
478	20240903	104000	90844380	19840	19840	19840	19840	75
479	20240903	103900	89356380	19840	19840	19840	19840	110
480	20240903	103800	87173980	19840	19800	19840	19800	9
481	20240903	103700	86995740	19810	19810	19810	19810	0
482	20240903	103600	86995740	19810	19810	19810	19810	0
483	20240903	103500	86995740	19810	19810	19810	19810	0
484	20240903	103400	86995740	19810	19820	19820	19810	110
485	20240903	103300	84816540	19840	19840	19840	19840	49
486	20240903	103200	83844380	19840	19850	19850	19840	112
487	20240903	103100	81621260	19860	19860	19860	19860	10
488	20240903	103000	81422660	19860	19860	19860	19860	2
489	20240903	102900	81382940	19850	19850	19850	19850	1
490	20240903	102800	81363090	19870	19860	19870	19860	27
491	20240903	102700	80826840	19860	19860	19860	19860	0
492	20240903	102600	80826840	19860	19850	19860	19850	212
493	20240903	102500	76617390	19860	19860	19860	19860	0
494	20240903	102400	76617390	19860	19860	19860	19860	0
495	20240903	102300	76617390	19860	19860	19860	19860	2
496	20240903	102200	76577670	19850	19850	19850	19850	1
497	20240903	102100	76557820	19850	19850	19850	19850	74
498	20240903	102000	75088920	19850	19850	19850	19850	0
499	20240903	101900	75088920	19850	19850	19850	19850	37
500	20240903	101800	74354470	19850	19850	19850	19850	0
501	20240903	101700	74354470	19850	19850	19850	19850	10
502	20240903	101600	74155970	19850	19850	19850	19850	0
503	20240903	101500	74155970	19850	19850	19850	19850	157
504	20240903	101400	71039520	19850	19840	19850	19840	43
505	20240903	101300	70186300	19840	19860	19860	19840	446
506	20240903	101200	61334080	19870	19870	19870	19870	0
507	20240903	101100	61334080	19870	19870	19870	19870	6
508	20240903	101000	61214860	19860	19850	19860	19850	78
509	20240903	100900	59665900	19850	19850	19850	19850	27
510	20240903	100800	59129950	19860	19860	19860	19860	1
511	20240903	100700	59110090	19840	19840	19840	19840	30
512	20240903	100600	58514890	19830	19830	19830	19830	10
513	20240903	100500	58316590	19840	19840	19840	19840	103
514	20240903	100400	56273070	19820	19820	19820	19820	0
515	20240903	100300	56273070	19820	19820	19820	19820	0
516	20240903	100200	56273070	19820	19820	19820	19820	4
517	20240903	100100	56193790	19820	19820	19820	19820	125
518	20240903	100000	53716290	19820	19820	19820	19820	11
519	20240903	095900	53498270	19820	19820	19820	19820	121
520	20240903	095800	51100050	19810	19810	19810	19810	0
521	20240903	095700	51100050	19810	19810	19810	19810	5
522	20240903	095600	51001000	19810	19810	19810	19810	20
523	20240903	095500	50604800	19810	19810	19810	19810	77
524	20240903	095400	49079430	19810	19810	19810	19810	0
525	20240903	095300	49079430	19810	19810	19810	19810	0
526	20240903	095200	49079430	19810	19800	19810	19800	40
527	20240903	095100	48287260	19790	19790	19790	19790	15
528	20240903	095000	47990410	19790	19790	19790	19790	252
529	20240903	094900	43003330	19790	19790	19790	19790	0
530	20240903	094800	43003330	19790	19790	19790	19790	0
531	20240903	094700	43003330	19790	19790	19790	19790	0
532	20240903	094600	43003330	19790	19790	19790	19790	1
533	20240903	094500	42983540	19770	19770	19770	19770	0
534	20240903	094400	42983540	19770	19770	19770	19770	0
535	20240903	094300	42983540	19770	19770	19770	19770	0
536	20240903	094200	42983540	19770	19790	19790	19770	161
537	20240903	094100	39798780	19790	19790	19790	19790	47
538	20240903	094000	38868650	19790	19790	19790	19790	0
539	20240903	093900	38868650	19790	19790	19790	19790	0
540	20240903	093800	38868650	19790	19790	19790	19790	0
541	20240903	093700	38868650	19790	19790	19790	19790	0
542	20240903	093600	38868650	19790	19790	19790	19790	0
543	20240903	093500	38868650	19790	19790	19790	19790	0
544	20240903	093400	38868650	19790	19790	19790	19790	8
545	20240903	093300	38710330	19790	19790	19790	19790	1
546	20240903	093200	38690540	19790	19790	19790	19790	4
547	20240903	093100	38611380	19790	19800	19810	19790	60
548	20240903	093000	37423650	19810	19820	19820	19810	16
549	20240903	092900	37106680	19810	19810	19810	19810	60
550	20240903	092800	35918080	19810	19810	19810	19810	23
551	20240903	092700	35462450	19810	19810	19820	19810	4
552	20240903	092600	35383200	19820	19810	19820	19810	12
553	20240903	092500	35145470	19810	19810	19810	19810	3
554	20240903	092400	35086040	19810	19810	19810	19810	8
555	20240903	092300	34927560	19820	19820	19820	19820	10
556	20240903	092200	34729360	19820	19820	19820	19820	0
557	20240903	092100	34729360	19820	19840	19840	19820	64
558	20240903	092000	33460000	19840	19840	19840	19840	2
559	20240903	091900	33420320	19860	19870	19870	19860	80
560	20240903	091800	31830750	19870	19870	19870	19870	76
561	20240903	091700	30320630	19860	19860	19870	19860	142
562	20240903	091600	27499140	19870	19870	19870	19870	3
563	20240903	091500	27439530	19870	19870	19870	19870	62
564	20240903	091400	26207590	19870	19870	19870	19870	38
565	20240903	091300	25452530	19870	19870	19870	19870	21
566	20240903	091200	25035260	19870	19840	19870	19840	304
567	20240903	091100	19000320	19840	19820	19840	19820	143
568	20240903	091000	16165860	19820	19810	19820	19800	21
569	20240903	090900	15749850	19810	19800	19810	19800	76
570	20240903	090800	14245030	19810	19810	19810	19810	100
571	20240903	090700	12264030	19810	19760	19810	19760	6
572	20240903	090600	12145420	19810	19810	19810	19810	75
573	20240903	090500	10659670	19810	19750	19830	19630	194
574	20240903	090400	6831280	19750	19750	19750	19750	93
575	20240903	090300	4994530	19750	19740	19750	19740	107
576	20240903	090200	2882000	19740	19750	19750	19740	71
577	20240903	090100	1479820	19750	19600	19750	19600	6
578	20240903	090000	1362070	19750	19740	19750	19740	69