KissMeData/003650/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	184000	63991100	88800	88800	88800	88800	23
3	20240905	183900	63991100	88800	88800	88800	88800	0
4	20240905	183800	63991100	88800	88800	88800	88800	0
5	20240905	183700	63991100	88800	88800	88800	88800	0
6	20240905	183600	63991100	88800	88800	88800	88800	0
7	20240905	183500	63991100	88800	88800	88800	88800	0
8	20240905	183400	63991100	88800	88800	88800	88800	0
9	20240905	183300	63991100	88800	88800	88800	88800	0
10	20240905	183200	63991100	88800	88800	88800	88800	0
11	20240905	183100	63991100	88800	88800	88800	88800	0
12	20240905	183000	63991100	88800	88800	88800	88800	0
13	20240905	182900	63991100	88800	88800	88800	88800	0
14	20240905	182800	63991100	88800	88800	88800	88800	0
15	20240905	182700	63991100	88800	88800	88800	88800	0
16	20240905	182600	63991100	88800	88800	88800	88800	0
17	20240905	182500	63991100	88800	88800	88800	88800	0
18	20240905	182400	63991100	88800	88800	88800	88800	0
19	20240905	182300	63991100	88800	88800	88800	88800	0
20	20240905	182200	63991100	88800	88800	88800	88800	0
21	20240905	182100	63991100	88800	88800	88800	88800	0
22	20240905	182000	63991100	88800	88800	88800	88800	0
23	20240905	181900	63991100	88800	88800	88800	88800	0
24	20240905	181800	63991100	88800	88800	88800	88800	0
25	20240905	181700	63991100	88800	88800	88800	88800	0
26	20240905	181600	63991100	88800	88800	88800	88800	0
27	20240905	181500	63991100	88800	88800	88800	88800	0
28	20240905	181400	63991100	88800	88800	88800	88800	0
29	20240905	181300	63991100	88800	88800	88800	88800	0
30	20240905	181200	63991100	88800	88800	88800	88800	0
31	20240905	181100	63991100	88800	88800	88800	88800	0
32	20240905	181000	63991100	88800	88800	88800	88800	23
33	20240905	180900	63991100	88800	88800	88800	88800	0
34	20240905	180800	63991100	88800	88800	88800	88800	0
35	20240905	180700	63991100	88800	88800	88800	88800	0
36	20240905	180600	63991100	88800	88800	88800	88800	0
37	20240905	180500	63991100	88800	88800	88800	88800	0
38	20240905	180400	63991100	88800	88800	88800	88800	0
39	20240905	180300	63991100	88800	88800	88800	88800	0
40	20240905	180200	63991100	88800	88800	88800	88800	0
41	20240905	180100	63991100	88800	88800	88800	88800	0
42	20240905	180000	63991100	88800	88800	88800	88800	0
43	20240905	175900	63991100	88800	88800	88800	88800	0
44	20240905	175800	63991100	88800	88800	88800	88800	0
45	20240905	175700	63991100	88800	88800	88800	88800	0
46	20240905	175600	63991100	88800	88800	88800	88800	0
47	20240905	175500	63991100	88800	88800	88800	88800	0
48	20240905	175400	63991100	88800	88800	88800	88800	0
49	20240905	175300	63991100	88800	88800	88800	88800	0
50	20240905	175200	63991100	88800	88800	88800	88800	0
51	20240905	175100	63991100	88800	88800	88800	88800	0
52	20240905	175000	63991100	88800	88800	88800	88800	0
53	20240905	174900	63991100	88800	88800	88800	88800	0
54	20240905	174800	63991100	88800	88800	88800	88800	0
55	20240905	174700	63991100	88800	88800	88800	88800	0
56	20240905	174600	63991100	88800	88800	88800	88800	0
57	20240905	174500	63991100	88800	88800	88800	88800	0
58	20240905	174400	63991100	88800	88800	88800	88800	0
59	20240905	174300	63991100	88800	88800	88800	88800	0
60	20240905	174200	63991100	88800	88800	88800	88800	0
61	20240905	174100	63991100	88800	88800	88800	88800	0
62	20240905	174000	63991100	88800	88800	88800	88800	23
63	20240905	173900	63991100	88800	88800	88800	88800	0
64	20240905	173800	63991100	88800	88800	88800	88800	0
65	20240905	173700	63991100	88800	88800	88800	88800	0
66	20240905	173600	63991100	88800	88800	88800	88800	0
67	20240905	173500	63991100	88800	88800	88800	88800	0
68	20240905	173400	63991100	88800	88800	88800	88800	0
69	20240905	173300	63991100	88800	88800	88800	88800	0
70	20240905	173200	63991100	88800	88800	88800	88800	0
71	20240905	173100	63991100	88800	88800	88800	88800	0
72	20240905	173000	63991100	88800	88800	88800	88800	0
73	20240905	172900	63991100	88800	88800	88800	88800	0
74	20240905	172800	63991100	88800	88800	88800	88800	0
75	20240905	172700	63991100	88800	88800	88800	88800	0
76	20240905	172600	63991100	88800	88800	88800	88800	0
77	20240905	172500	63991100	88800	88800	88800	88800	0
78	20240905	172400	63991100	88800	88800	88800	88800	0
79	20240905	172300	63991100	88800	88800	88800	88800	0
80	20240905	172200	63991100	88800	88800	88800	88800	0
81	20240905	172100	63991100	88800	88800	88800	88800	0
82	20240905	172000	63991100	88800	88800	88800	88800	0
83	20240905	171900	63991100	88800	88800	88800	88800	0
84	20240905	171800	63991100	88800	88800	88800	88800	0
85	20240905	171700	63991100	88800	88800	88800	88800	0
86	20240905	171600	63991100	88800	88800	88800	88800	0
87	20240905	171500	63991100	88800	88800	88800	88800	0
88	20240905	171400	63991100	88800	88800	88800	88800	0
89	20240905	171300	63991100	88800	88800	88800	88800	0
90	20240905	171200	63991100	88800	88800	88800	88800	0
91	20240905	171100	63991100	88800	88800	88800	88800	0
92	20240905	171000	63991100	88800	88800	88800	88800	23
93	20240905	170900	63991100	88800	88800	88800	88800	0
94	20240905	170800	63991100	88800	88800	88800	88800	0
95	20240905	170700	63991100	88800	88800	88800	88800	0
96	20240905	170600	63991100	88800	88800	88800	88800	0
97	20240905	170500	63991100	88800	88800	88800	88800	0
98	20240905	170400	63991100	88800	88800	88800	88800	0
99	20240905	170300	63991100	88800	88800	88800	88800	0
100	20240905	170200	63991100	88800	88800	88800	88800	0
101	20240905	170100	63991100	88800	88800	88800	88800	0
102	20240905	170000	63991100	88800	88800	88800	88800	0
103	20240905	165900	63991100	88800	88800	88800	88800	0
104	20240905	165800	63991100	88800	88800	88800	88800	0
105	20240905	165700	63991100	88800	88800	88800	88800	0
106	20240905	165600	63991100	88800	88800	88800	88800	0
107	20240905	165500	63991100	88800	88800	88800	88800	0
108	20240905	165400	63991100	88800	88800	88800	88800	0
109	20240905	165300	63991100	88800	88800	88800	88800	0
110	20240905	165200	63991100	88800	88800	88800	88800	0
111	20240905	165100	63991100	88800	88800	88800	88800	0
112	20240905	165000	63991100	88800	88800	88800	88800	0
113	20240905	164900	63991100	88800	88800	88800	88800	0
114	20240905	164800	63991100	88800	88800	88800	88800	0
115	20240905	164700	63991100	88800	88800	88800	88800	0
116	20240905	164600	63991100	88800	88800	88800	88800	0
117	20240905	164500	63991100	88800	88800	88800	88800	0
118	20240905	164400	63991100	88800	88800	88800	88800	0
119	20240905	164300	63991100	88800	88800	88800	88800	0
120	20240905	164200	63991100	88800	88800	88800	88800	0
121	20240905	164100	63991100	88800	88800	88800	88800	0
122	20240905	164000	63991100	88800	88800	88800	88800	23
123	20240905	163900	63991100	88800	88800	88800	88800	0
124	20240905	163800	63991100	88800	88800	88800	88800	0
125	20240905	163700	63991100	88800	88800	88800	88800	0
126	20240905	163600	63991100	88800	88800	88800	88800	0
127	20240905	163500	63991100	88800	88800	88800	88800	0
128	20240905	163400	63991100	88800	88800	88800	88800	0
129	20240905	163300	63991100	88800	88800	88800	88800	0
130	20240905	163200	63991100	88800	88800	88800	88800	0
131	20240905	163100	63991100	88800	88800	88800	88800	0
132	20240905	163000	63991100	88800	88800	88800	88800	0
133	20240905	162900	63991100	88800	88800	88800	88800	0
134	20240905	162800	63991100	88800	88800	88800	88800	0
135	20240905	162700	63991100	88800	88800	88800	88800	0
136	20240905	162600	63991100	88800	88800	88800	88800	0
137	20240905	162500	63991100	88800	88800	88800	88800	0
138	20240905	162400	63991100	88800	88800	88800	88800	0
139	20240905	162300	63991100	88800	88800	88800	88800	0
140	20240905	162200	63991100	88800	88800	88800	88800	0
141	20240905	162100	63991100	88800	88800	88800	88800	0
142	20240905	162000	63991100	88800	88800	88800	88800	0
143	20240905	161900	63991100	88800	88800	88800	88800	0
144	20240905	161800	63991100	88800	88800	88800	88800	0
145	20240905	161700	63991100	88800	88800	88800	88800	0
146	20240905	161600	63991100	88800	88800	88800	88800	0
147	20240905	161500	63991100	88800	88800	88800	88800	0
148	20240905	161400	63991100	88800	88800	88800	88800	0
149	20240905	161300	63991100	88800	88800	88800	88800	0
150	20240905	161200	63991100	88800	88800	88800	88800	0
151	20240905	161100	63991100	88800	88800	88800	88800	0
152	20240905	161000	63991100	88800	88800	88800	88800	23
153	20240905	160900	63991100	88800	88800	88800	88800	0
154	20240905	160800	63991100	88800	88800	88800	88800	0
155	20240905	160700	63991100	88800	88800	88800	88800	0
156	20240905	160600	63991100	88800	88800	88800	88800	0
157	20240905	160500	63991100	88800	88800	88800	88800	0
158	20240905	160400	63991100	88800	88800	88800	88800	0
159	20240905	160300	63991100	88800	88800	88800	88800	0
160	20240905	160200	63991100	88800	88800	88800	88800	0
161	20240905	160100	63991100	88800	88800	88800	88800	0
162	20240905	160000	63991100	88800	88800	88800	88800	0
163	20240905	155900	63991100	88800	88800	88800	88800	0
164	20240905	155800	63991100	88800	88800	88800	88800	0
165	20240905	155700	63991100	88800	88800	88800	88800	0
166	20240905	155600	63991100	88800	88800	88800	88800	0
167	20240905	155500	63991100	88800	88800	88800	88800	0
168	20240905	155400	63991100	88800	88800	88800	88800	0
169	20240905	155300	63991100	88800	88800	88800	88800	0
170	20240905	155200	63991100	88800	88800	88800	88800	0
171	20240905	155100	63991100	88800	88800	88800	88800	0
172	20240905	155000	63991100	88800	88800	88800	88800	0
173	20240905	154900	63991100	88800	88800	88800	88800	0
174	20240905	154800	63991100	88800	88800	88800	88800	0
175	20240905	154700	63991100	88800	88800	88800	88800	0
176	20240905	154600	63991100	88800	88800	88800	88800	0
177	20240905	154500	63991100	88800	88800	88800	88800	0
178	20240905	154400	63991100	88800	88800	88800	88800	0
179	20240905	154300	63991100	88800	88800	88800	88800	0
180	20240905	154200	63991100	88800	88800	88800	88800	0
181	20240905	154100	63991100	88800	88800	88800	88800	0
182	20240905	154000	63991100	88800	88800	88800	88800	23
183	20240905	153900	63991100	88800	88800	88800	88800	0
184	20240905	153800	63991100	88800	88800	88800	88800	0
185	20240905	153700	63991100	88800	88800	88800	88800	0
186	20240905	153600	63991100	88800	88800	88800	88800	0
187	20240905	153500	63991100	88800	88800	88800	88800	0
188	20240905	153400	63991100	88800	88800	88800	88800	0
189	20240905	153300	63991100	88800	88800	88800	88800	0
190	20240905	153200	63991100	88800	88800	88800	88800	0
191	20240905	153100	63991100	88800	88800	88800	88800	0
192	20240905	153000	63991100	88800	88800	88800	88800	23
193	20240905	152900	61948700	88700	88700	88700	88700	0
194	20240905	152800	61948700	88700	88700	88700	88700	0
195	20240905	152700	61948700	88700	88700	88700	88700	0
196	20240905	152600	61948700	88700	88700	88700	88700	0
197	20240905	152500	61948700	88700	88700	88700	88700	0
198	20240905	152400	61948700	88700	88700	88700	88700	0
199	20240905	152300	61948700	88700	88700	88700	88700	0
200	20240905	152200	61948700	88700	88700	88700	88700	0
201	20240905	152100	61948700	88700	88700	88700	88700	0
202	20240905	152000	61948700	88700	88700	88700	88700	0
203	20240905	151900	61948700	88700	88700	88700	88700	4
204	20240905	151800	61593900	88700	88700	88700	88700	0
205	20240905	151700	61593900	88700	88700	88700	88700	0
206	20240905	151600	61593900	88700	88700	88700	88700	0
207	20240905	151500	61593900	88700	88700	88700	88700	2
208	20240905	151400	61416500	88800	88800	88800	88800	0
209	20240905	151300	61416500	88800	88800	88800	88800	0
210	20240905	151200	61416500	88800	88800	88800	88800	0
211	20240905	151100	61416500	88800	88500	88800	88500	7
212	20240905	151000	60796500	88600	88600	88800	88600	16
213	20240905	150900	59378500	88600	88600	88600	88600	0
214	20240905	150800	59378500	88600	88600	88600	88600	35
215	20240905	150700	56277500	88400	88400	88400	88400	0
216	20240905	150600	56277500	88400	88400	88400	88400	0
217	20240905	150500	56277500	88400	88400	88400	88400	0
218	20240905	150400	56277500	88400	88400	88400	88400	0
219	20240905	150300	56277500	88400	88400	88400	88400	0
220	20240905	150200	56277500	88400	88400	88400	88400	0
221	20240905	150100	56277500	88400	88400	88400	88400	0
222	20240905	150000	56277500	88400	88400	88400	88400	0
223	20240905	145900	56277500	88400	88400	88400	88400	0
224	20240905	145800	56277500	88400	88400	88400	88400	0
225	20240905	145700	56277500	88400	88400	88400	88400	0
226	20240905	145600	56277500	88400	88400	88400	88400	0
227	20240905	145500	56277500	88400	88400	88400	88400	0
228	20240905	145400	56277500	88400	88400	88400	88400	0
229	20240905	145300	56277500	88400	88400	88400	88400	0
230	20240905	145200	56277500	88400	88400	88400	88400	0
231	20240905	145100	56277500	88400	88400	88400	88400	0
232	20240905	145000	56277500	88400	88400	88400	88400	0
233	20240905	144900	56277500	88400	88400	88400	88400	0
234	20240905	144800	56277500	88400	88400	88400	88400	0
235	20240905	144700	56277500	88400	88400	88400	88400	0
236	20240905	144600	56277500	88400	88400	88400	88400	0
237	20240905	144500	56277500	88400	88400	88400	88400	0
238	20240905	144400	56277500	88400	88400	88400	88400	0
239	20240905	144300	56277500	88400	88400	88400	88400	101
240	20240905	144200	47349100	88400	88400	88400	88400	0
241	20240905	144100	47349100	88400	88400	88400	88400	0
242	20240905	144000	47349100	88400	88400	88400	88400	0
243	20240905	143900	47349100	88400	88400	88400	88400	0
244	20240905	143800	47349100	88400	88400	88400	88400	0
245	20240905	143700	47349100	88400	88400	88400	88400	0
246	20240905	143600	47349100	88400	88400	88400	88400	0
247	20240905	143500	47349100	88400	88400	88400	88400	0
248	20240905	143400	47349100	88400	88400	88400	88400	0
249	20240905	143300	47349100	88400	88400	88400	88400	0
250	20240905	143200	47349100	88400	88400	88400	88400	0
251	20240905	143100	47349100	88400	88400	88400	88400	0
252	20240905	143000	47349100	88400	88400	88400	88400	0
253	20240905	142900	47349100	88400	88400	88400	88400	0
254	20240905	142800	47349100	88400	88400	88400	88400	0
255	20240905	142700	47349100	88400	88400	88400	88400	12
256	20240905	142600	46288300	88400	88400	88400	88400	0
257	20240905	142500	46288300	88400	88400	88400	88400	0
258	20240905	142400	46288300	88400	88400	88400	88400	0
259	20240905	142300	46288300	88400	88400	88400	88400	0
260	20240905	142200	46288300	88400	88400	88400	88400	50
261	20240905	142100	41868300	88600	88600	88600	88600	0
262	20240905	142000	41868300	88600	88600	88600	88600	0
263	20240905	141900	41868300	88600	88600	88600	88600	0
264	20240905	141800	41868300	88600	88600	88600	88600	0
265	20240905	141700	41868300	88600	88600	88600	88600	0
266	20240905	141600	41868300	88600	88600	88600	88600	0
267	20240905	141500	41868300	88600	88600	88600	88600	0
268	20240905	141400	41868300	88600	88600	88600	88600	0
269	20240905	141300	41868300	88600	88600	88600	88600	0
270	20240905	141200	41868300	88600	88600	88600	88600	0
271	20240905	141100	41868300	88600	88600	88600	88600	0
272	20240905	141000	41868300	88600	88600	88600	88600	0
273	20240905	140900	41868300	88600	88600	88600	88600	0
274	20240905	140800	41868300	88600	88600	88600	88600	0
275	20240905	140700	41868300	88600	88600	88600	88600	0
276	20240905	140600	41868300	88600	88600	88600	88600	0
277	20240905	140500	41868300	88600	88600	88600	88600	0
278	20240905	140400	41868300	88600	88600	88600	88600	0
279	20240905	140300	41868300	88600	88600	88600	88600	0
280	20240905	140200	41868300	88600	88600	88600	88600	0
281	20240905	140100	41868300	88600	88600	88600	88600	0
282	20240905	140000	41868300	88600	88600	88600	88600	5
283	20240905	135900	41425300	88600	88600	88600	88600	0
284	20240905	135800	41425300	88600	88600	88600	88600	0
285	20240905	135700	41425300	88600	88600	88600	88600	0
286	20240905	135600	41425300	88600	88600	88600	88600	0
287	20240905	135500	41425300	88600	88600	88600	88600	0
288	20240905	135400	41425300	88600	88600	88600	88600	0
289	20240905	135300	41425300	88600	88600	88600	88600	0
290	20240905	135200	41425300	88600	88600	88600	88600	0
291	20240905	135100	41425300	88600	88600	88600	88600	0
292	20240905	135000	41425300	88600	88600	88600	88600	0
293	20240905	134900	41425300	88600	88600	88600	88600	0
294	20240905	134800	41425300	88600	88600	88600	88600	0
295	20240905	134700	41425300	88600	88600	88600	88600	0
296	20240905	134600	41425300	88600	88600	88600	88600	0
297	20240905	134500	41425300	88600	88600	88600	88600	0
298	20240905	134400	41425300	88600	88600	88600	88600	0
299	20240905	134300	41425300	88600	88600	88600	88600	0
300	20240905	134200	41425300	88600	88600	88600	88600	0
301	20240905	134100	41425300	88600	88600	88600	88600	1
302	20240905	134000	41336700	88600	88600	88600	88600	0
303	20240905	133900	41336700	88600	88600	88600	88600	0
304	20240905	133800	41336700	88600	88600	88600	88600	0
305	20240905	133700	41336700	88600	88600	88600	88600	0
306	20240905	133600	41336700	88600	88600	88600	88600	0
307	20240905	133500	41336700	88600	88600	88600	88600	0
308	20240905	133400	41336700	88600	88600	88600	88600	0
309	20240905	133300	41336700	88600	88600	88600	88600	0
310	20240905	133200	41336700	88600	88600	88600	88600	0
311	20240905	133100	41336700	88600	88600	88600	88600	0
312	20240905	133000	41336700	88600	88600	88600	88600	0
313	20240905	132900	41336700	88600	88600	88600	88600	0
314	20240905	132800	41336700	88600	88600	88600	88600	0
315	20240905	132700	41336700	88600	88600	88600	88600	0
316	20240905	132600	41336700	88600	88600	88600	88600	0
317	20240905	132500	41336700	88600	88600	88600	88600	0
318	20240905	132400	41336700	88600	88600	88600	88600	0
319	20240905	132300	41336700	88600	88600	88600	88600	0
320	20240905	132200	41336700	88600	88600	88600	88600	0
321	20240905	132100	41336700	88600	88600	88600	88600	0
322	20240905	132000	41336700	88600	88600	88600	88600	0
323	20240905	131900	41336700	88600	88600	88600	88600	0
324	20240905	131800	41336700	88600	88600	88600	88600	0
325	20240905	131700	41336700	88600	88600	88600	88600	0
326	20240905	131600	41336700	88600	88600	88600	88600	9
327	20240905	131500	40539300	88600	88600	88600	88600	0
328	20240905	131400	40539300	88600	88600	88800	88600	5
329	20240905	131300	40095700	88400	88400	88400	88400	0
330	20240905	131200	40095700	88400	88400	88400	88400	3
331	20240905	131100	39830500	88300	88300	88300	88300	1
332	20240905	131000	39742200	88300	88300	88300	88300	0
333	20240905	130900	39742200	88300	88300	88300	88300	0
334	20240905	130800	39742200	88300	88300	88300	88300	0
335	20240905	130700	39742200	88300	88300	88300	88300	0
336	20240905	130600	39742200	88300	88300	88300	88300	92
337	20240905	130500	31618600	88300	88300	88300	88300	0
338	20240905	130400	31618600	88300	88300	88300	88300	0
339	20240905	130300	31618600	88300	88300	88300	88300	0
340	20240905	130200	31618600	88300	88300	88300	88300	0
341	20240905	130100	31618600	88300	88300	88300	88300	0
342	20240905	130000	31618600	88300	88300	88300	88300	0
343	20240905	125900	31618600	88300	88300	88300	88300	0
344	20240905	125800	31618600	88300	88500	88500	88300	100
345	20240905	125700	22783000	88500	88500	88500	88500	0
346	20240905	125600	22783000	88500	88500	88500	88500	0
347	20240905	125500	22783000	88500	88500	88500	88500	0
348	20240905	125400	22783000	88500	88500	88500	88500	0
349	20240905	125300	22783000	88500	88500	88500	88500	0
350	20240905	125200	22783000	88500	88500	88500	88500	12
351	20240905	125100	21721000	88500	88500	88500	88500	0
352	20240905	125000	21721000	88500	88500	88500	88500	0
353	20240905	124900	21721000	88500	88500	88500	88500	0
354	20240905	124800	21721000	88500	88500	88500	88500	0
355	20240905	124700	21721000	88500	88500	88500	88500	0
356	20240905	124600	21721000	88500	88500	88500	88500	0
357	20240905	124500	21721000	88500	88500	88500	88500	0
358	20240905	124400	21721000	88500	88500	88500	88500	0
359	20240905	124300	21721000	88500	88500	88500	88500	0
360	20240905	124200	21721000	88500	88600	88600	88500	20
361	20240905	124100	19950600	88600	88600	88600	88600	0
362	20240905	124000	19950600	88600	88600	88600	88600	0
363	20240905	123900	19950600	88600	88600	88600	88600	0
364	20240905	123800	19950600	88600	88600	88600	88600	0
365	20240905	123700	19950600	88600	88600	88600	88600	0
366	20240905	123600	19950600	88600	88600	88600	88600	0
367	20240905	123500	19950600	88600	88600	88600	88600	0
368	20240905	123400	19950600	88600	88600	88600	88600	0
369	20240905	123300	19950600	88600	88600	88600	88600	0
370	20240905	123200	19950600	88600	88600	88600	88600	0
371	20240905	123100	19950600	88600	88600	88600	88600	0
372	20240905	123000	19950600	88600	88600	88600	88600	0
373	20240905	122900	19950600	88600	88600	88600	88600	0
374	20240905	122800	19950600	88600	88600	88600	88600	0
375	20240905	122700	19950600	88600	88600	88600	88600	0
376	20240905	122600	19950600	88600	88600	88600	88600	0
377	20240905	122500	19950600	88600	88600	88600	88600	0
378	20240905	122400	19950600	88600	88600	88600	88600	0
379	20240905	122300	19950600	88600	88600	88600	88600	0
380	20240905	122200	19950600	88600	88600	88600	88600	0
381	20240905	122100	19950600	88600	88600	88600	88600	0
382	20240905	122000	19950600	88600	88600	88600	88600	0
383	20240905	121900	19950600	88600	88600	88600	88600	0
384	20240905	121800	19950600	88600	88600	88600	88600	2
385	20240905	121700	19773400	88900	88900	88900	88900	0
386	20240905	121600	19773400	88900	88900	88900	88900	0
387	20240905	121500	19773400	88900	88900	88900	88900	0
388	20240905	121400	19773400	88900	88900	88900	88900	0
389	20240905	121300	19773400	88900	88900	88900	88900	0
390	20240905	121200	19773400	88900	88900	88900	88900	0
391	20240905	121100	19773400	88900	88900	88900	88900	0
392	20240905	121000	19773400	88900	88900	88900	88900	0
393	20240905	120900	19773400	88900	88900	88900	88900	0
394	20240905	120800	19773400	88900	88900	88900	88900	0
395	20240905	120700	19773400	88900	88900	88900	88900	0
396	20240905	120600	19773400	88900	88900	88900	88900	0
397	20240905	120500	19773400	88900	88900	88900	88900	0
398	20240905	120400	19773400	88900	88900	88900	88900	0
399	20240905	120300	19773400	88900	88900	88900	88900	0
400	20240905	120200	19773400	88900	88900	88900	88900	0
401	20240905	120100	19773400	88900	88900	88900	88900	0
402	20240905	120000	19773400	88900	88900	88900	88900	0
403	20240905	115900	19773400	88900	88900	88900	88900	0
404	20240905	115800	19773400	88900	88900	88900	88900	0
405	20240905	115700	19773400	88900	88900	88900	88900	0
406	20240905	115600	19773400	88900	88900	88900	88900	36
407	20240905	115500	16573000	89000	89000	89000	89000	0
408	20240905	115400	16573000	89000	89000	89000	89000	0
409	20240905	115300	16573000	89000	89000	89000	89000	0
410	20240905	115200	16573000	89000	89000	89000	89000	0
411	20240905	115100	16573000	89000	89000	89000	89000	0
412	20240905	115000	16573000	89000	89000	89000	89000	0
413	20240905	114900	16573000	89000	89000	89000	89000	0
414	20240905	114800	16573000	89000	89000	89000	89000	0
415	20240905	114700	16573000	89000	89000	89000	89000	0
416	20240905	114600	16573000	89000	89000	89000	89000	0
417	20240905	114500	16573000	89000	89000	89000	89000	0
418	20240905	114400	16573000	89000	89000	89000	89000	0
419	20240905	114300	16573000	89000	89000	89000	89000	0
420	20240905	114200	16573000	89000	89000	89000	89000	0
421	20240905	114100	16573000	89000	89000	89000	89000	0
422	20240905	114000	16573000	89000	89000	89000	89000	0
423	20240905	113900	16573000	89000	89000	89000	89000	0
424	20240905	113800	16573000	89000	89000	89000	89000	0
425	20240905	113700	16573000	89000	89000	89000	89000	0
426	20240905	113600	16573000	89000	89000	89000	89000	0
427	20240905	113500	16573000	89000	89100	89100	89000	38
428	20240905	113400	13188200	89100	89100	89100	89100	0
429	20240905	113300	13188200	89100	89100	89100	89100	0
430	20240905	113200	13188200	89100	89100	89100	89100	0
431	20240905	113100	13188200	89100	89100	89100	89100	0
432	20240905	113000	13188200	89100	89100	89100	89100	0
433	20240905	112900	13188200	89100	89100	89100	89100	0
434	20240905	112800	13188200	89100	89100	89100	89100	1
435	20240905	112700	13099100	89100	89100	89100	89100	0
436	20240905	112600	13099100	89100	89100	89100	89100	0
437	20240905	112500	13099100	89100	89100	89100	89100	0
438	20240905	112400	13099100	89100	89100	89100	89100	0
439	20240905	112300	13099100	89100	89100	89100	89100	0
440	20240905	112200	13099100	89100	89100	89100	89100	0
441	20240905	112100	13099100	89100	89100	89100	89100	0
442	20240905	112000	13099100	89100	89100	89100	89100	0
443	20240905	111900	13099100	89100	89100	89100	89100	0
444	20240905	111800	13099100	89100	89100	89100	89100	0
445	20240905	111700	13099100	89100	89100	89100	89100	0
446	20240905	111600	13099100	89100	89100	89100	89100	0
447	20240905	111500	13099100	89100	89100	89100	89100	2
448	20240905	111400	12920900	89600	89600	89600	89600	0
449	20240905	111300	12920900	89600	89600	89600	89600	0
450	20240905	111200	12920900	89600	89600	89600	89600	0
451	20240905	111100	12920900	89600	89600	89600	89600	0
452	20240905	111000	12920900	89600	89600	89600	89600	0
453	20240905	110900	12920900	89600	89600	89600	89600	0
454	20240905	110800	12920900	89600	89600	89600	89600	0
455	20240905	110700	12920900	89600	89600	89600	89600	0
456	20240905	110600	12920900	89600	89600	89600	89600	0
457	20240905	110500	12920900	89600	89600	89600	89600	0
458	20240905	110400	12920900	89600	89600	89600	89600	0
459	20240905	110300	12920900	89600	89600	89600	89600	0
460	20240905	110200	12920900	89600	89600	89600	89600	0
461	20240905	110100	12920900	89600	89600	89600	89600	0
462	20240905	110000	12920900	89600	89600	89600	89600	0
463	20240905	105900	12920900	89600	89600	89600	89600	0
464	20240905	105800	12920900	89600	89600	89600	89600	0
465	20240905	105700	12920900	89600	89600	89600	89600	0
466	20240905	105600	12920900	89600	89600	89600	89600	0
467	20240905	105500	12920900	89600	89600	89600	89600	0
468	20240905	105400	12920900	89600	89600	89600	89600	0
469	20240905	105300	12920900	89600	89600	89600	89600	0
470	20240905	105200	12920900	89600	89600	89600	89600	0
471	20240905	105100	12920900	89600	89600	89600	89600	0
472	20240905	105000	12920900	89600	89300	89600	89300	10
473	20240905	104900	12025400	89100	89100	89100	89100	0
474	20240905	104800	12025400	89100	89100	89100	89100	0
475	20240905	104700	12025400	89100	89100	89100	89100	0
476	20240905	104600	12025400	89100	89100	89100	89100	0
477	20240905	104500	12025400	89100	89100	89100	89100	0
478	20240905	104400	12025400	89100	89100	89100	89100	0
479	20240905	104300	12025400	89100	89100	89100	89100	0
480	20240905	104200	12025400	89100	89100	89100	89100	0
481	20240905	104100	12025400	89100	89100	89100	89100	0
482	20240905	104000	12025400	89100	89100	89100	89100	0
483	20240905	103900	12025400	89100	89100	89100	89100	0
484	20240905	103800	12025400	89100	89100	89100	89100	0
485	20240905	103700	12025400	89100	89100	89100	89100	0
486	20240905	103600	12025400	89100	89100	89100	89100	0
487	20240905	103500	12025400	89100	89100	89100	89100	0
488	20240905	103400	12025400	89100	89100	89100	89100	0
489	20240905	103300	12025400	89100	89100	89100	89100	0
490	20240905	103200	12025400	89100	89100	89100	89100	0
491	20240905	103100	12025400	89100	89100	89100	89100	0
492	20240905	103000	12025400	89100	89100	89100	89100	0
493	20240905	102900	12025400	89100	89100	89100	89100	0
494	20240905	102800	12025400	89100	89100	89100	89100	0
495	20240905	102700	12025400	89100	89100	89100	89100	0
496	20240905	102600	12025400	89100	89100	89100	89100	0
497	20240905	102500	12025400	89100	89100	89100	89100	0
498	20240905	102400	12025400	89100	89100	89100	89100	0
499	20240905	102300	12025400	89100	89100	89100	89100	0
500	20240905	102200	12025400	89100	89100	89100	89100	0
501	20240905	102100	12025400	89100	89100	89100	89100	0
502	20240905	102000	12025400	89100	89100	89100	89100	0
503	20240905	101900	12025400	89100	89100	89100	89100	1
504	20240905	101800	11936300	89000	89000	89000	89000	0
505	20240905	101700	11936300	89000	89000	89000	89000	0
506	20240905	101600	11936300	89000	89000	89000	89000	0
507	20240905	101500	11936300	89000	89000	89000	89000	2
508	20240905	101400	11758300	89000	89000	89000	89000	8
509	20240905	101300	11046300	89000	89000	89000	89000	17
510	20240905	101200	9533300	89200	89200	89200	89200	0
511	20240905	101100	9533300	89200	89200	89200	89200	0
512	20240905	101000	9533300	89200	89200	89200	89200	21
513	20240905	100900	7660100	89200	89200	89200	89200	0
514	20240905	100800	7660100	89200	89200	89200	89200	0
515	20240905	100700	7660100	89200	89200	89200	89200	0
516	20240905	100600	7660100	89200	89200	89200	89200	0
517	20240905	100500	7660100	89200	89200	89200	89200	0
518	20240905	100400	7660100	89200	89200	89200	89200	0
519	20240905	100300	7660100	89200	89200	89200	89200	0
520	20240905	100200	7660100	89200	89200	89200	89200	0
521	20240905	100100	7660100	89200	89200	89200	89200	0
522	20240905	100000	7660100	89200	89200	89200	89200	0
523	20240905	095900	7660100	89200	89200	89200	89200	0
524	20240905	095800	7660100	89200	89200	89200	89200	0
525	20240905	095700	7660100	89200	89200	89200	89200	0
526	20240905	095600	7660100	89200	89200	89200	89200	0
527	20240905	095500	7660100	89200	89200	89200	89200	0
528	20240905	095400	7660100	89200	89200	89200	89200	0
529	20240905	095300	7660100	89200	89200	89200	89200	0
530	20240905	095200	7660100	89200	89200	89200	89200	0
531	20240905	095100	7660100	89200	89200	89200	89200	0
532	20240905	095000	7660100	89200	89200	89200	89200	0
533	20240905	094900	7660100	89200	89200	89200	89200	0
534	20240905	094800	7660100	89200	89200	89200	89200	1
535	20240905	094700	7570900	89200	89200	89200	89200	0
536	20240905	094600	7570900	89200	89200	89200	89200	20
537	20240905	094500	5786900	89000	89000	89000	89000	0
538	20240905	094400	5786900	89000	89000	89000	89000	0
539	20240905	094300	5786900	89000	89000	89000	89000	0
540	20240905	094200	5786900	89000	89000	89000	89000	7
541	20240905	094100	5163900	89000	89000	89000	89000	0
542	20240905	094000	5163900	89000	89000	89000	89000	0
543	20240905	093900	5163900	89000	89000	89000	89000	0
544	20240905	093800	5163900	89000	89000	89000	89000	0
545	20240905	093700	5163900	89000	89000	89000	89000	0
546	20240905	093600	5163900	89000	89000	89000	89000	0
547	20240905	093500	5163900	89000	89000	89000	89000	0
548	20240905	093400	5163900	89000	89000	89000	89000	0
549	20240905	093300	5163900	89000	89000	89000	89000	0
550	20240905	093200	5163900	89000	89000	89000	89000	2
551	20240905	093100	4985900	89000	89000	89000	89000	0
552	20240905	093000	4985900	89000	89000	89000	89000	3
553	20240905	092900	4718900	89000	89000	89000	89000	2
554	20240905	092800	4540900	89000	89000	89000	89000	0
555	20240905	092700	4540900	89000	89000	89000	89000	0
556	20240905	092600	4540900	89000	89000	89000	89000	0
557	20240905	092500	4540900	89000	89000	89000	89000	0
558	20240905	092400	4540900	89000	89000	89000	89000	0
559	20240905	092300	4540900	89000	89000	89000	89000	0
560	20240905	092200	4540900	89000	89000	89000	89000	0
561	20240905	092100	4540900	89000	89000	89000	89000	0
562	20240905	092000	4540900	89000	89000	89000	89000	10
563	20240905	091900	3650900	89000	89000	89000	89000	0
564	20240905	091800	3650900	89000	89000	89000	89000	5
565	20240905	091700	3205900	89000	89000	89000	89000	0
566	20240905	091600	3205900	89000	89000	89000	89000	0
567	20240905	091500	3205900	89000	89000	89000	89000	0
568	20240905	091400	3205900	89000	89000	89000	89000	0
569	20240905	091300	3205900	89000	89000	89000	89000	0
570	20240905	091200	3205900	89000	89000	89000	89000	0
571	20240905	091100	3205900	89000	89000	89000	89000	0
572	20240905	091000	3205900	89000	89000	89000	89000	0
573	20240905	090900	3205900	89000	89000	89000	89000	0
574	20240905	090800	3205900	89000	89000	89000	89000	0
575	20240905	090700	3205900	89000	89000	89000	89000	0
576	20240905	090600	3205900	89000	89000	89000	89000	0
577	20240905	090500	3205900	89000	89000	89000	89000	0
578	20240905	090400	3205900	89000	89000	89000	89000	0
579	20240905	090300	3205900	89000	89000	89000	89000	1
580	20240905	090200	3116900	90000	90000	90000	90000	0
581	20240905	090100	3116900	90000	90000	90000	90000	0
582	20240905	090000	3116900	90000	89000	90000	89000	35