KissMeData/002840/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	183800	169219400	199200	199200	199200	199200	31
3	20240822	183700	169219400	199200	199200	199200	199200	0
4	20240822	183600	169219400	199200	199200	199200	199200	0
5	20240822	183500	169219400	199200	199200	199200	199200	0
6	20240822	183400	169219400	199200	199200	199200	199200	0
7	20240822	183300	169219400	199200	199200	199200	199200	0
8	20240822	183200	169219400	199200	199200	199200	199200	0
9	20240822	183100	169219400	199200	199200	199200	199200	0
10	20240822	183000	169219400	199200	199200	199200	199200	0
11	20240822	182900	169219400	199200	199200	199200	199200	0
12	20240822	182800	169219400	199200	199200	199200	199200	0
13	20240822	182700	169219400	199200	199200	199200	199200	0
14	20240822	182600	169219400	199200	199200	199200	199200	0
15	20240822	182500	169219400	199200	199200	199200	199200	0
16	20240822	182400	169219400	199200	199200	199200	199200	0
17	20240822	182300	169219400	199200	199200	199200	199200	0
18	20240822	182200	169219400	199200	199200	199200	199200	0
19	20240822	182100	169219400	199200	199200	199200	199200	0
20	20240822	182000	169219400	199200	199200	199200	199200	0
21	20240822	181900	169219400	199200	199200	199200	199200	0
22	20240822	181800	169219400	199200	199200	199200	199200	0
23	20240822	181700	169219400	199200	199200	199200	199200	0
24	20240822	181600	169219400	199200	199200	199200	199200	0
25	20240822	181500	169219400	199200	199200	199200	199200	0
26	20240822	181400	169219400	199200	199200	199200	199200	0
27	20240822	181300	169219400	199200	199200	199200	199200	0
28	20240822	181200	169219400	199200	199200	199200	199200	0
29	20240822	181100	169219400	199200	199200	199200	199200	0
30	20240822	181000	169219400	199200	199200	199200	199200	0
31	20240822	180900	169219400	199200	199200	199200	199200	0
32	20240822	180800	169219400	199200	199200	199200	199200	31
33	20240822	180700	169219400	199200	199200	199200	199200	0
34	20240822	180600	169219400	199200	199200	199200	199200	0
35	20240822	180500	169219400	199200	199200	199200	199200	0
36	20240822	180400	169219400	199200	199200	199200	199200	0
37	20240822	180300	169219400	199200	199200	199200	199200	0
38	20240822	180200	169219400	199200	199200	199200	199200	0
39	20240822	180100	169219400	199200	199200	199200	199200	0
40	20240822	180000	169219400	199200	199200	199200	199200	0
41	20240822	175900	169219400	199200	199200	199200	199200	0
42	20240822	175800	169219400	199200	199200	199200	199200	0
43	20240822	175700	169219400	199200	199200	199200	199200	0
44	20240822	175600	169219400	199200	199200	199200	199200	0
45	20240822	175500	169219400	199200	199200	199200	199200	0
46	20240822	175400	169219400	199200	199200	199200	199200	0
47	20240822	175300	169219400	199200	199200	199200	199200	0
48	20240822	175200	169219400	199200	199200	199200	199200	0
49	20240822	175100	169219400	199200	199200	199200	199200	0
50	20240822	175000	169219400	199200	199200	199200	199200	0
51	20240822	174900	169219400	199200	199200	199200	199200	0
52	20240822	174800	169219400	199200	199200	199200	199200	0
53	20240822	174700	169219400	199200	199200	199200	199200	0
54	20240822	174600	169219400	199200	199200	199200	199200	0
55	20240822	174500	169219400	199200	199200	199200	199200	0
56	20240822	174400	169219400	199200	199200	199200	199200	0
57	20240822	174300	169219400	199200	199200	199200	199200	0
58	20240822	174200	169219400	199200	199200	199200	199200	0
59	20240822	174100	169219400	199200	199200	199200	199200	0
60	20240822	174000	169219400	199200	199200	199200	199200	0
61	20240822	173900	169219400	199200	199200	199200	199200	0
62	20240822	173800	169219400	199200	199200	199200	199200	31
63	20240822	173700	169219400	199200	199200	199200	199200	0
64	20240822	173600	169219400	199200	199200	199200	199200	0
65	20240822	173500	169219400	199200	199200	199200	199200	0
66	20240822	173400	169219400	199200	199200	199200	199200	0
67	20240822	173300	169219400	199200	199200	199200	199200	0
68	20240822	173200	169219400	199200	199200	199200	199200	0
69	20240822	173100	169219400	199200	199200	199200	199200	0
70	20240822	173000	169219400	199200	199200	199200	199200	0
71	20240822	172900	169219400	199200	199200	199200	199200	0
72	20240822	172800	169219400	199200	199200	199200	199200	0
73	20240822	172700	169219400	199200	199200	199200	199200	0
74	20240822	172600	169219400	199200	199200	199200	199200	0
75	20240822	172500	169219400	199200	199200	199200	199200	0
76	20240822	172400	169219400	199200	199200	199200	199200	0
77	20240822	172300	169219400	199200	199200	199200	199200	0
78	20240822	172200	169219400	199200	199200	199200	199200	0
79	20240822	172100	169219400	199200	199200	199200	199200	0
80	20240822	172000	169219400	199200	199200	199200	199200	0
81	20240822	171900	169219400	199200	199200	199200	199200	0
82	20240822	171800	169219400	199200	199200	199200	199200	0
83	20240822	171700	169219400	199200	199200	199200	199200	0
84	20240822	171600	169219400	199200	199200	199200	199200	0
85	20240822	171500	169219400	199200	199200	199200	199200	0
86	20240822	171400	169219400	199200	199200	199200	199200	0
87	20240822	171300	169219400	199200	199200	199200	199200	0
88	20240822	171200	169219400	199200	199200	199200	199200	0
89	20240822	171100	169219400	199200	199200	199200	199200	0
90	20240822	171000	169219400	199200	199200	199200	199200	0
91	20240822	170900	169219400	199200	199200	199200	199200	0
92	20240822	170800	169219400	199200	199200	199200	199200	31
93	20240822	170700	169219400	199200	199200	199200	199200	0
94	20240822	170600	169219400	199200	199200	199200	199200	0
95	20240822	170500	169219400	199200	199200	199200	199200	0
96	20240822	170400	169219400	199200	199200	199200	199200	0
97	20240822	170300	169219400	199200	199200	199200	199200	0
98	20240822	170200	169219400	199200	199200	199200	199200	0
99	20240822	170100	169219400	199200	199200	199200	199200	0
100	20240822	170000	169219400	199200	199200	199200	199200	0
101	20240822	165900	169219400	199200	199200	199200	199200	0
102	20240822	165800	169219400	199200	199200	199200	199200	0
103	20240822	165700	169219400	199200	199200	199200	199200	0
104	20240822	165600	169219400	199200	199200	199200	199200	0
105	20240822	165500	169219400	199200	199200	199200	199200	0
106	20240822	165400	169219400	199200	199200	199200	199200	0
107	20240822	165300	169219400	199200	199200	199200	199200	0
108	20240822	165200	169219400	199200	199200	199200	199200	0
109	20240822	165100	169219400	199200	199200	199200	199200	0
110	20240822	165000	169219400	199200	199200	199200	199200	0
111	20240822	164900	169219400	199200	199200	199200	199200	0
112	20240822	164800	169219400	199200	199200	199200	199200	0
113	20240822	164700	169219400	199200	199200	199200	199200	0
114	20240822	164600	169219400	199200	199200	199200	199200	0
115	20240822	164500	169219400	199200	199200	199200	199200	0
116	20240822	164400	169219400	199200	199200	199200	199200	0
117	20240822	164300	169219400	199200	199200	199200	199200	0
118	20240822	164200	169219400	199200	199200	199200	199200	0
119	20240822	164100	169219400	199200	199200	199200	199200	0
120	20240822	164000	169219400	199200	199200	199200	199200	0
121	20240822	163900	169219400	199200	199200	199200	199200	0
122	20240822	163800	169219400	199200	199200	199200	199200	31
123	20240822	163700	169219400	199200	199200	199200	199200	0
124	20240822	163600	169219400	199200	199200	199200	199200	0
125	20240822	163500	169219400	199200	199200	199200	199200	0
126	20240822	163400	169219400	199200	199200	199200	199200	0
127	20240822	163300	169219400	199200	199200	199200	199200	0
128	20240822	163200	169219400	199200	199200	199200	199200	0
129	20240822	163100	169219400	199200	199200	199200	199200	0
130	20240822	163000	169219400	199200	199200	199200	199200	0
131	20240822	162900	169219400	199200	199200	199200	199200	0
132	20240822	162800	169219400	199200	199200	199200	199200	0
133	20240822	162700	169219400	199200	199200	199200	199200	0
134	20240822	162600	169219400	199200	199200	199200	199200	0
135	20240822	162500	169219400	199200	199200	199200	199200	0
136	20240822	162400	169219400	199200	199200	199200	199200	0
137	20240822	162300	169219400	199200	199200	199200	199200	0
138	20240822	162200	169219400	199200	199200	199200	199200	0
139	20240822	162100	169219400	199200	199200	199200	199200	0
140	20240822	162000	169219400	199200	199200	199200	199200	0
141	20240822	161900	169219400	199200	199200	199200	199200	0
142	20240822	161800	169219400	199200	199200	199200	199200	0
143	20240822	161700	169219400	199200	199200	199200	199200	0
144	20240822	161600	169219400	199200	199200	199200	199200	0
145	20240822	161500	169219400	199200	199200	199200	199200	0
146	20240822	161400	169219400	199200	199200	199200	199200	0
147	20240822	161300	169219400	199200	199200	199200	199200	0
148	20240822	161200	169219400	199200	199200	199200	199200	0
149	20240822	161100	169219400	199200	199200	199200	199200	0
150	20240822	161000	169219400	199200	199200	199200	199200	0
151	20240822	160900	169219400	199200	199200	199200	199200	0
152	20240822	160800	169219400	199200	199200	199200	199200	31
153	20240822	160700	169219400	199200	199200	199200	199200	0
154	20240822	160600	169219400	199200	199200	199200	199200	0
155	20240822	160500	169219400	199200	199200	199200	199200	0
156	20240822	160400	169219400	199200	199200	199200	199200	0
157	20240822	160300	169219400	199200	199200	199200	199200	0
158	20240822	160200	169219400	199200	199200	199200	199200	0
159	20240822	160100	169219400	199200	199200	199200	199200	0
160	20240822	160000	169219400	199200	199200	199200	199200	0
161	20240822	155900	169219400	199200	199200	199200	199200	0
162	20240822	155800	169219400	199200	199200	199200	199200	0
163	20240822	155700	169219400	199200	199200	199200	199200	0
164	20240822	155600	169219400	199200	199200	199200	199200	0
165	20240822	155500	169219400	199200	199200	199200	199200	0
166	20240822	155400	169219400	199200	199200	199200	199200	0
167	20240822	155300	169219400	199200	199200	199200	199200	0
168	20240822	155200	169219400	199200	199200	199200	199200	0
169	20240822	155100	169219400	199200	199200	199200	199200	0
170	20240822	155000	169219400	199200	199200	199200	199200	0
171	20240822	154900	169219400	199200	199200	199200	199200	0
172	20240822	154800	169219400	199200	199200	199200	199200	0
173	20240822	154700	169219400	199200	199200	199200	199200	0
174	20240822	154600	169219400	199200	199200	199200	199200	0
175	20240822	154500	169219400	199200	199200	199200	199200	0
176	20240822	154400	169219400	199200	199200	199200	199200	0
177	20240822	154300	169219400	199200	199200	199200	199200	0
178	20240822	154200	169219400	199200	199200	199200	199200	0
179	20240822	154100	169219400	199200	199200	199200	199200	0
180	20240822	154000	169219400	199200	199200	199200	199200	0
181	20240822	153900	169219400	199200	199200	199200	199200	0
182	20240822	153800	169219400	199200	199200	199200	199200	31
183	20240822	153700	169219400	199200	199200	199200	199200	0
184	20240822	153600	169219400	199200	199200	199200	199200	0
185	20240822	153500	169219400	199200	199200	199200	199200	0
186	20240822	153400	169219400	199200	199200	199200	199200	0
187	20240822	153300	169219400	199200	199200	199200	199200	0
188	20240822	153200	169219400	199200	199200	199200	199200	0
189	20240822	153100	169219400	199200	199200	199200	199200	0
190	20240822	153000	169219400	199200	199200	199200	199200	31
191	20240822	152900	163044200	199600	199600	199600	199600	0
192	20240822	152800	163044200	199600	199600	199600	199600	0
193	20240822	152700	163044200	199600	199600	199600	199600	0
194	20240822	152600	163044200	199600	199600	199600	199600	0
195	20240822	152500	163044200	199600	199600	199600	199600	0
196	20240822	152400	163044200	199600	199600	199600	199600	0
197	20240822	152300	163044200	199600	199600	199600	199600	0
198	20240822	152200	163044200	199600	199600	199600	199600	0
199	20240822	152100	163044200	199600	199600	199600	199600	0
200	20240822	152000	163044200	199600	199600	199600	199600	0
201	20240822	151900	163044200	199600	199600	199600	199600	0
202	20240822	151800	163044200	199600	199600	199600	199600	1
203	20240822	151700	162844600	199600	199600	199600	199600	0
204	20240822	151600	162844600	199600	199600	199600	199600	0
205	20240822	151500	162844600	199600	199600	199600	199600	1
206	20240822	151400	162645000	200000	200000	200000	200000	0
207	20240822	151300	162645000	200000	200000	200000	200000	0
208	20240822	151200	162645000	200000	200000	200000	200000	0
209	20240822	151100	162645000	200000	200000	200000	200000	0
210	20240822	151000	162645000	200000	200000	200000	200000	0
211	20240822	150900	162645000	200000	200000	200000	200000	0
212	20240822	150800	162645000	200000	200000	200000	200000	0
213	20240822	150700	162645000	200000	200000	200000	200000	0
214	20240822	150600	162645000	200000	200000	200000	200000	0
215	20240822	150500	162645000	200000	200000	200000	200000	0
216	20240822	150400	162645000	200000	200000	200000	200000	0
217	20240822	150300	162645000	200000	200000	200000	200000	0
218	20240822	150200	162645000	200000	200000	200000	200000	0
219	20240822	150100	162645000	200000	200000	200000	200000	0
220	20240822	150000	162645000	200000	199700	200000	199700	2
221	20240822	145900	162245300	200000	199700	200000	199700	4
222	20240822	145800	161445900	199800	199800	199800	199800	0
223	20240822	145700	161445900	199800	199800	199800	199800	0
224	20240822	145600	161445900	199800	199800	199800	199800	0
225	20240822	145500	161445900	199800	199800	199800	199800	0
226	20240822	145400	161445900	199800	199800	199800	199800	0
227	20240822	145300	161445900	199800	199700	199800	199700	2
228	20240822	145200	161046400	199800	199700	199800	199700	17
229	20240822	145100	157650300	199800	199800	199800	199800	0
230	20240822	145000	157650300	199800	199800	199800	199800	0
231	20240822	144900	157650300	199800	199700	199800	199700	2
232	20240822	144800	157250800	199800	199800	199800	199800	0
233	20240822	144700	157250800	199800	199800	199800	199800	0
234	20240822	144600	157250800	199800	199700	199800	199700	2
235	20240822	144500	156851300	199800	199800	199800	199800	0
236	20240822	144400	156851300	199800	199800	199800	199800	0
237	20240822	144300	156851300	199800	199800	199800	199800	0
238	20240822	144200	156851300	199800	199700	199800	199700	2
239	20240822	144100	156451800	199800	199800	199800	199800	0
240	20240822	144000	156451800	199800	199800	199800	199800	0
241	20240822	143900	156451800	199800	199800	199800	199800	0
242	20240822	143800	156451800	199800	199700	199800	199700	3
243	20240822	143700	155852500	199800	199800	199800	199800	0
244	20240822	143600	155852500	199800	199700	199800	199700	21
245	20240822	143500	151658700	199800	199800	199800	199800	0
246	20240822	143400	151658700	199800	199800	199800	199800	0
247	20240822	143300	151658700	199800	199800	199800	199800	1
248	20240822	143200	151458900	199800	199800	199800	199800	0
249	20240822	143100	151458900	199800	199800	199800	199800	1
250	20240822	143000	151259100	199800	199800	199800	199800	0
251	20240822	142900	151259100	199800	199800	199800	199800	0
252	20240822	142800	151259100	199800	199800	199800	199800	0
253	20240822	142700	151259100	199800	199800	199800	199800	13
254	20240822	142600	148661700	199800	199800	199800	199800	1
255	20240822	142500	148461900	199800	199800	199800	199800	0
256	20240822	142400	148461900	199800	199800	199800	199800	1
257	20240822	142300	148262100	199800	199800	199800	199800	0
258	20240822	142200	148262100	199800	199800	199800	199800	0
259	20240822	142100	148262100	199800	199800	199800	199800	0
260	20240822	142000	148262100	199800	199800	199800	199800	1
261	20240822	141900	148062300	199700	199700	199700	199700	0
262	20240822	141800	148062300	199700	199700	199700	199700	1
263	20240822	141700	147862600	199900	199900	199900	199900	0
264	20240822	141600	147862600	199900	199900	199900	199900	0
265	20240822	141500	147862600	199900	199900	199900	199900	0
266	20240822	141400	147862600	199900	199900	199900	199900	1
267	20240822	141300	147662700	199700	199700	199700	199700	1
268	20240822	141200	147463000	199700	199700	199700	199700	0
269	20240822	141100	147463000	199700	199700	199700	199700	0
270	20240822	141000	147463000	199700	199700	199700	199700	0
271	20240822	140900	147463000	199700	199700	199700	199700	1
272	20240822	140800	147263300	200000	200000	200000	200000	0
273	20240822	140700	147263300	200000	199800	200000	199800	2
274	20240822	140600	146863500	199700	199700	199700	199700	0
275	20240822	140500	146863500	199700	199700	199700	199700	0
276	20240822	140400	146863500	199700	199700	199700	199700	0
277	20240822	140300	146863500	199700	199700	199700	199700	0
278	20240822	140200	146863500	199700	199700	199700	199700	0
279	20240822	140100	146863500	199700	199700	199700	199700	5
280	20240822	140000	145865000	199800	199800	199800	199800	0
281	20240822	135900	145865000	199800	199800	199800	199800	0
282	20240822	135800	145865000	199800	199800	199800	199800	0
283	20240822	135700	145865000	199800	199800	199800	199800	1
284	20240822	135600	145665200	199800	199800	199800	199800	0
285	20240822	135500	145665200	199800	199800	199800	199800	0
286	20240822	135400	145665200	199800	199800	199800	199800	0
287	20240822	135300	145665200	199800	199800	199800	199800	0
288	20240822	135200	145665200	199800	199800	199800	199800	0
289	20240822	135100	145665200	199800	199800	199800	199800	1
290	20240822	135000	145465400	199700	199700	199700	199700	0
291	20240822	134900	145465400	199700	199700	199700	199700	0
292	20240822	134800	145465400	199700	199700	199700	199700	0
293	20240822	134700	145465400	199700	199700	199700	199700	0
294	20240822	134600	145465400	199700	199900	199900	199700	5
295	20240822	134500	144466600	199900	199900	199900	199900	0
296	20240822	134400	144466600	199900	199900	199900	199900	0
297	20240822	134300	144466600	199900	199900	199900	199900	0
298	20240822	134200	144466600	199900	199900	199900	199900	7
299	20240822	134100	143067300	200000	200000	200000	200000	0
300	20240822	134000	143067300	200000	200000	200000	200000	0
301	20240822	133900	143067300	200000	200000	200000	200000	0
302	20240822	133800	143067300	200000	200000	200000	200000	1
303	20240822	133700	142867300	200000	200000	200000	200000	0
304	20240822	133600	142867300	200000	200000	200000	200000	0
305	20240822	133500	142867300	200000	200000	200000	200000	0
306	20240822	133400	142867300	200000	200000	200000	200000	0
307	20240822	133300	142867300	200000	200000	200000	200000	0
308	20240822	133200	142867300	200000	200000	200000	200000	1
309	20240822	133100	142667300	200000	200000	200000	200000	0
310	20240822	133000	142667300	200000	200000	200000	200000	0
311	20240822	132900	142667300	200000	200000	200000	200000	0
312	20240822	132800	142667300	200000	200000	200000	200000	0
313	20240822	132700	142667300	200000	200000	200000	200000	0
314	20240822	132600	142667300	200000	200000	200000	200000	0
315	20240822	132500	142667300	200000	200000	200000	200000	0
316	20240822	132400	142667300	200000	200000	200000	200000	0
317	20240822	132300	142667300	200000	200000	200000	200000	0
318	20240822	132200	142667300	200000	200000	200000	200000	1
319	20240822	132100	142467300	200000	200000	200000	200000	0
320	20240822	132000	142467300	200000	200000	200000	200000	0
321	20240822	131900	142467300	200000	200000	200000	200000	0
322	20240822	131800	142467300	200000	200000	200000	200000	0
323	20240822	131700	142467300	200000	200000	200000	200000	0
324	20240822	131600	142467300	200000	200000	200000	200000	0
325	20240822	131500	142467300	200000	200000	200000	200000	1
326	20240822	131400	142267300	200000	200000	200000	200000	0
327	20240822	131300	142267300	200000	200000	200000	200000	0
328	20240822	131200	142267300	200000	200000	200000	200000	0
329	20240822	131100	142267300	200000	200000	200000	200000	0
330	20240822	131000	142267300	200000	200000	200000	200000	7
331	20240822	130900	140867300	200500	200500	200500	200500	1
332	20240822	130800	140666800	200500	200500	200500	200500	0
333	20240822	130700	140666800	200500	200500	200500	200500	0
334	20240822	130600	140666800	200500	200500	200500	200500	0
335	20240822	130500	140666800	200500	200500	200500	200500	0
336	20240822	130400	140666800	200500	200500	200500	200500	0
337	20240822	130300	140666800	200500	200500	200500	200500	1
338	20240822	130200	140466300	200500	200500	200500	200500	0
339	20240822	130100	140466300	200500	200500	200500	200500	0
340	20240822	130000	140466300	200500	200500	200500	200500	0
341	20240822	125900	140466300	200500	200500	200500	200500	0
342	20240822	125800	140466300	200500	200500	200500	200500	0
343	20240822	125700	140466300	200500	200500	200500	200500	0
344	20240822	125600	140466300	200500	200500	200500	200500	1
345	20240822	125500	140265800	200500	200500	200500	200500	0
346	20240822	125400	140265800	200500	200500	200500	200500	0
347	20240822	125300	140265800	200500	200500	200500	200500	0
348	20240822	125200	140265800	200500	200500	200500	200500	0
349	20240822	125100	140265800	200500	200500	200500	200500	0
350	20240822	125000	140265800	200500	200500	200500	200500	0
351	20240822	124900	140265800	200500	200500	200500	200500	0
352	20240822	124800	140265800	200500	200500	200500	200500	0
353	20240822	124700	140265800	200500	200500	200500	200500	0
354	20240822	124600	140265800	200500	200500	200500	200500	1
355	20240822	124500	140065300	200500	200500	200500	200500	0
356	20240822	124400	140065300	200500	200500	200500	200500	0
357	20240822	124300	140065300	200500	200500	200500	200500	0
358	20240822	124200	140065300	200500	200500	200500	200500	0
359	20240822	124100	140065300	200500	200500	200500	200500	0
360	20240822	124000	140065300	200500	200500	200500	200500	1
361	20240822	123900	139864800	200500	200500	200500	200500	0
362	20240822	123800	139864800	200500	200500	200500	200500	0
363	20240822	123700	139864800	200500	200500	200500	200500	5
364	20240822	123600	138862300	200500	200500	200500	200500	0
365	20240822	123500	138862300	200500	200500	200500	200500	0
366	20240822	123400	138862300	200500	201000	201000	200500	3
367	20240822	123300	138260300	201000	201000	201000	201000	0
368	20240822	123200	138260300	201000	201000	201000	201000	0
369	20240822	123100	138260300	201000	201000	201000	201000	0
370	20240822	123000	138260300	201000	201000	201000	201000	0
371	20240822	122900	138260300	201000	201000	201000	201000	0
372	20240822	122800	138260300	201000	201000	201000	201000	0
373	20240822	122700	138260300	201000	201000	201000	201000	1
374	20240822	122600	138059300	201000	201000	201000	201000	0
375	20240822	122500	138059300	201000	201000	201000	201000	0
376	20240822	122400	138059300	201000	201000	201000	201000	0
377	20240822	122300	138059300	201000	201000	201000	201000	0
378	20240822	122200	138059300	201000	201000	201000	201000	0
379	20240822	122100	138059300	201000	201000	201000	201000	1
380	20240822	122000	137858300	201000	201000	201000	201000	0
381	20240822	121900	137858300	201000	201000	201000	201000	0
382	20240822	121800	137858300	201000	201000	201000	201000	0
383	20240822	121700	137858300	201000	201000	201000	201000	0
384	20240822	121600	137858300	201000	201000	201000	201000	0
385	20240822	121500	137858300	201000	201000	201000	201000	0
386	20240822	121400	137858300	201000	201000	201000	201000	0
387	20240822	121300	137858300	201000	201000	201000	201000	0
388	20240822	121200	137858300	201000	201000	201000	201000	0
389	20240822	121100	137858300	201000	201000	201000	201000	0
390	20240822	121000	137858300	201000	201000	201000	201000	0
391	20240822	120900	137858300	201000	201000	201000	201000	0
392	20240822	120800	137858300	201000	201000	201000	201000	0
393	20240822	120700	137858300	201000	201000	201000	201000	0
394	20240822	120600	137858300	201000	201000	201000	201000	0
395	20240822	120500	137858300	201000	200500	201000	200500	2
396	20240822	120400	137456800	201000	201000	201000	201000	0
397	20240822	120300	137456800	201000	201000	201000	201000	0
398	20240822	120200	137456800	201000	201000	201000	201000	0
399	20240822	120100	137456800	201000	201000	201000	201000	0
400	20240822	120000	137456800	201000	201000	201000	201000	0
401	20240822	115900	137456800	201000	201000	201000	201000	0
402	20240822	115800	137456800	201000	200500	201000	200500	2
403	20240822	115700	137055300	200500	200500	200500	200500	0
404	20240822	115600	137055300	200500	200500	200500	200500	0
405	20240822	115500	137055300	200500	200500	200500	200500	0
406	20240822	115400	137055300	200500	200500	200500	200500	0
407	20240822	115300	137055300	200500	200500	200500	200500	1
408	20240822	115200	136854800	201000	201000	201000	201000	1
409	20240822	115100	136653800	201000	201000	201000	201000	1
410	20240822	115000	136452800	200500	200500	200500	200500	0
411	20240822	114900	136452800	200500	200500	200500	200500	25
412	20240822	114800	131440300	200500	200500	200500	200500	0
413	20240822	114700	131440300	200500	200000	200500	200000	17
414	20240822	114600	128035300	199900	199900	199900	199900	0
415	20240822	114500	128035300	199900	199900	199900	199900	0
416	20240822	114400	128035300	199900	199900	199900	199900	0
417	20240822	114300	128035300	199900	199900	199900	199900	0
418	20240822	114200	128035300	199900	199900	199900	199900	10
419	20240822	114100	126036300	199900	199900	199900	199900	0
420	20240822	114000	126036300	199900	199900	199900	199900	0
421	20240822	113900	126036300	199900	199900	199900	199900	0
422	20240822	113800	126036300	199900	199900	199900	199900	0
423	20240822	113700	126036300	199900	199900	199900	199900	0
424	20240822	113600	126036300	199900	199900	199900	199900	0
425	20240822	113500	126036300	199900	199900	199900	199900	0
426	20240822	113400	126036300	199900	199900	199900	199900	0
427	20240822	113300	126036300	199900	199900	199900	199900	0
428	20240822	113200	126036300	199900	199900	199900	199900	0
429	20240822	113100	126036300	199900	199900	199900	199900	1
430	20240822	113000	125836400	199900	199900	199900	199900	0
431	20240822	112900	125836400	199900	199900	199900	199900	0
432	20240822	112800	125836400	199900	199900	199900	199900	0
433	20240822	112700	125836400	199900	199900	199900	199900	0
434	20240822	112600	125836400	199900	199900	199900	199900	0
435	20240822	112500	125836400	199900	199900	199900	199900	0
436	20240822	112400	125836400	199900	199900	199900	199900	1
437	20240822	112300	125636500	199800	199800	199800	199800	0
438	20240822	112200	125636500	199800	199800	199800	199800	0
439	20240822	112100	125636500	199800	199800	199800	199800	0
440	20240822	112000	125636500	199800	199800	199800	199800	0
441	20240822	111900	125636500	199800	199800	199800	199800	0
442	20240822	111800	125636500	199800	199800	199800	199800	0
443	20240822	111700	125636500	199800	199800	199800	199800	0
444	20240822	111600	125636500	199800	199800	199800	199800	0
445	20240822	111500	125636500	199800	199800	199800	199800	0
446	20240822	111400	125636500	199800	199800	199800	199800	0
447	20240822	111300	125636500	199800	199800	199800	199800	0
448	20240822	111200	125636500	199800	199800	199800	199800	0
449	20240822	111100	125636500	199800	199800	199800	199800	0
450	20240822	111000	125636500	199800	199800	199800	199800	0
451	20240822	110900	125636500	199800	199800	199800	199800	5
452	20240822	110800	124637500	199800	199800	199800	199800	0
453	20240822	110700	124637500	199800	199700	199800	199700	43
454	20240822	110600	116047300	199700	199700	199700	199700	7
455	20240822	110500	114649400	199700	199700	199700	199700	0
456	20240822	110400	114649400	199700	199700	199700	199700	0
457	20240822	110300	114649400	199700	199700	199700	199700	0
458	20240822	110200	114649400	199700	199700	199700	199700	0
459	20240822	110100	114649400	199700	199700	199700	199700	0
460	20240822	110000	114649400	199700	199700	199700	199700	1
461	20240822	105900	114449700	199700	199800	199800	199700	82
462	20240822	105800	98071200	199900	199900	199900	199900	0
463	20240822	105700	98071200	199900	199900	199900	199900	0
464	20240822	105600	98071200	199900	199900	199900	199900	0
465	20240822	105500	98071200	199900	199900	199900	199900	3
466	20240822	105400	97471500	201000	201000	201000	201000	0
467	20240822	105300	97471500	201000	201000	201000	201000	0
468	20240822	105200	97471500	201000	201000	201000	201000	0
469	20240822	105100	97471500	201000	201000	201000	201000	0
470	20240822	105000	97471500	201000	201000	201000	201000	0
471	20240822	104900	97471500	201000	200500	201000	200500	4
472	20240822	104800	96669000	201000	201000	201000	201000	0
473	20240822	104700	96669000	201000	200500	201000	200500	31
474	20240822	104600	90453000	201000	201000	201000	201000	0
475	20240822	104500	90453000	201000	201000	201000	201000	0
476	20240822	104400	90453000	201000	201000	201000	201000	0
477	20240822	104300	90453000	201000	201000	201000	201000	0
478	20240822	104200	90453000	201000	201000	201000	201000	0
479	20240822	104100	90453000	201000	201000	201000	201000	1
480	20240822	104000	90252000	200500	200500	200500	200500	0
481	20240822	103900	90252000	200500	200500	200500	200500	2
482	20240822	103800	89851000	201000	201000	201000	201000	0
483	20240822	103700	89851000	201000	201000	201000	201000	0
484	20240822	103600	89851000	201000	201000	201000	201000	0
485	20240822	103500	89851000	201000	201000	201000	201000	0
486	20240822	103400	89851000	201000	201000	201000	201000	0
487	20240822	103300	89851000	201000	201000	201000	201000	0
488	20240822	103200	89851000	201000	201000	201000	201000	0
489	20240822	103100	89851000	201000	200000	201000	200000	37
490	20240822	103000	82449500	200500	200500	200500	200500	0
491	20240822	102900	82449500	200500	200500	200500	200500	0
492	20240822	102800	82449500	200500	200500	200500	200500	0
493	20240822	102700	82449500	200500	200500	200500	200500	0
494	20240822	102600	82449500	200500	200500	200500	200500	5
495	20240822	102500	81447000	201000	201000	201000	201000	1
496	20240822	102400	81246000	201000	201000	201000	201000	0
497	20240822	102300	81246000	201000	201000	201000	201000	0
498	20240822	102200	81246000	201000	201000	201000	201000	0
499	20240822	102100	81246000	201000	201000	201000	201000	55
500	20240822	102000	70191000	201000	201000	201000	201000	0
501	20240822	101900	70191000	201000	201000	201000	201000	0
502	20240822	101800	70191000	201000	201000	201000	201000	0
503	20240822	101700	70191000	201000	201000	201000	201000	0
504	20240822	101600	70191000	201000	201000	201000	201000	0
505	20240822	101500	70191000	201000	201000	201000	201000	0
506	20240822	101400	70191000	201000	201000	201000	201000	0
507	20240822	101300	70191000	201000	200500	201000	200500	55
508	20240822	101200	59161500	200500	200500	200500	200500	0
509	20240822	101100	59161500	200500	200500	200500	200500	0
510	20240822	101000	59161500	200500	200500	200500	200500	0
511	20240822	100900	59161500	200500	200500	200500	200500	0
512	20240822	100800	59161500	200500	200500	200500	200500	0
513	20240822	100700	59161500	200500	200500	200500	200500	0
514	20240822	100600	59161500	200500	200500	200500	200500	0
515	20240822	100500	59161500	200500	200500	200500	200500	0
516	20240822	100400	59161500	200500	200500	200500	200500	0
517	20240822	100300	59161500	200500	200500	200500	200500	0
518	20240822	100200	59161500	200500	200500	200500	200500	0
519	20240822	100100	59161500	200500	200500	200500	200500	0
520	20240822	100000	59161500	200500	200500	200500	200500	0
521	20240822	095900	59161500	200500	200500	200500	200500	0
522	20240822	095800	59161500	200500	199800	200500	199800	7
523	20240822	095700	57762200	200500	200500	200500	200500	0
524	20240822	095600	57762200	200500	200500	200500	200500	0
525	20240822	095500	57762200	200500	200500	200500	200500	0
526	20240822	095400	57762200	200500	199600	200500	199600	2
527	20240822	095300	57362100	200000	200000	200000	200000	0
528	20240822	095200	57362100	200000	199600	200000	199600	2
529	20240822	095100	56962500	199600	199600	199600	199600	0
530	20240822	095000	56962500	199600	199600	199600	199600	0
531	20240822	094900	56962500	199600	199600	199600	199600	0
532	20240822	094800	56962500	199600	199600	199600	199600	0
533	20240822	094700	56962500	199600	199600	199600	199600	1
534	20240822	094600	56762900	200500	200500	200500	200500	0
535	20240822	094500	56762900	200500	200500	200500	200500	0
536	20240822	094400	56762900	200500	200500	200500	200500	0
537	20240822	094300	56762900	200500	199700	200500	199700	2
538	20240822	094200	56362700	199900	200000	200000	199900	2
539	20240822	094100	55962800	200000	200000	200000	200000	0
540	20240822	094000	55962800	200000	200000	200000	200000	14
541	20240822	093900	53162800	200500	200500	200500	200500	0
542	20240822	093800	53162800	200500	200500	200500	199600	167
543	20240822	093700	19790400	200000	200000	200000	200000	0
544	20240822	093600	19790400	200000	200000	200000	200000	0
545	20240822	093500	19790400	200000	200000	200000	200000	55
546	20240822	093400	8790400	200500	200500	200500	200500	0
547	20240822	093300	8790400	200500	200500	200500	200500	0
548	20240822	093200	8790400	200500	200500	200500	200500	0
549	20240822	093100	8790400	200500	200500	200500	200500	0
550	20240822	093000	8790400	200500	200000	200500	200000	4
551	20240822	092900	7989900	199900	199700	199900	199700	3
552	20240822	092800	7390400	199900	199900	199900	199900	0
553	20240822	092700	7390400	199900	199900	199900	199900	0
554	20240822	092600	7390400	199900	199900	199900	199900	0
555	20240822	092500	7390400	199900	199900	199900	199900	0
556	20240822	092400	7390400	199900	199900	199900	199900	0
557	20240822	092300	7390400	199900	199900	199900	199900	0
558	20240822	092200	7390400	199900	199900	199900	199900	0
559	20240822	092100	7390400	199900	199900	199900	199900	0
560	20240822	092000	7390400	199900	199700	199900	199700	2
561	20240822	091900	6990800	200000	199700	200000	199700	2
562	20240822	091800	6591100	200000	200000	200000	200000	0
563	20240822	091700	6591100	200000	200000	200000	200000	0
564	20240822	091600	6591100	200000	200000	200000	200000	0
565	20240822	091500	6591100	200000	200000	200000	200000	0
566	20240822	091400	6591100	200000	199700	200000	199700	2
567	20240822	091300	6191400	199600	199700	200000	199600	11
568	20240822	091200	3994900	199700	199700	199700	199700	0
569	20240822	091100	3994900	199700	199700	199700	199700	0
570	20240822	091000	3994900	199700	199700	199700	199700	0
571	20240822	090900	3994900	199700	199700	199700	199700	2
572	20240822	090800	3595500	200000	200000	200000	200000	0
573	20240822	090700	3595500	200000	199300	200000	199300	10
574	20240822	090600	1600100	199500	199900	199900	199500	3
575	20240822	090500	1001200	199600	199600	200000	199600	3
576	20240822	090400	402000	201000	201000	201000	201000	0
577	20240822	090300	402000	201000	201000	201000	201000	0
578	20240822	090200	402000	201000	201000	201000	201000	2
579	20240822	090100	0	199200	199200	199200	199200	0
580	20240822	090000	0	199200	199200	199200	199200	0