KissMeData/002840/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	183800	251152300	197600	197600	197600	197600	85
3	20240807	183700	251152300	197600	197600	197600	197600	0
4	20240807	183600	251152300	197600	197600	197600	197600	0
5	20240807	183500	251152300	197600	197600	197600	197600	0
6	20240807	183400	251152300	197600	197600	197600	197600	0
7	20240807	183300	251152300	197600	197600	197600	197600	0
8	20240807	183200	251152300	197600	197600	197600	197600	0
9	20240807	183100	251152300	197600	197600	197600	197600	0
10	20240807	183000	251152300	197600	197600	197600	197600	0
11	20240807	182900	251152300	197600	197600	197600	197600	0
12	20240807	182800	251152300	197600	197600	197600	197600	0
13	20240807	182700	251152300	197600	197600	197600	197600	0
14	20240807	182600	251152300	197600	197600	197600	197600	0
15	20240807	182500	251152300	197600	197600	197600	197600	0
16	20240807	182400	251152300	197600	197600	197600	197600	0
17	20240807	182300	251152300	197600	197600	197600	197600	0
18	20240807	182200	251152300	197600	197600	197600	197600	0
19	20240807	182100	251152300	197600	197600	197600	197600	0
20	20240807	182000	251152300	197600	197600	197600	197600	0
21	20240807	181900	251152300	197600	197600	197600	197600	0
22	20240807	181800	251152300	197600	197600	197600	197600	0
23	20240807	181700	251152300	197600	197600	197600	197600	0
24	20240807	181600	251152300	197600	197600	197600	197600	0
25	20240807	181500	251152300	197600	197600	197600	197600	0
26	20240807	181400	251152300	197600	197600	197600	197600	0
27	20240807	181300	251152300	197600	197600	197600	197600	0
28	20240807	181200	251152300	197600	197600	197600	197600	0
29	20240807	181100	251152300	197600	197600	197600	197600	0
30	20240807	181000	251152300	197600	197600	197600	197600	0
31	20240807	180900	251152300	197600	197600	197600	197600	0
32	20240807	180800	251152300	197600	197600	197600	197600	85
33	20240807	180700	251152300	197600	197600	197600	197600	0
34	20240807	180600	251152300	197600	197600	197600	197600	0
35	20240807	180500	251152300	197600	197600	197600	197600	0
36	20240807	180400	251152300	197600	197600	197600	197600	0
37	20240807	180300	251152300	197600	197600	197600	197600	0
38	20240807	180200	251152300	197600	197600	197600	197600	0
39	20240807	180100	251152300	197600	197600	197600	197600	0
40	20240807	180000	251152300	197600	197600	197600	197600	0
41	20240807	175900	251152300	197600	197600	197600	197600	0
42	20240807	175800	251152300	197600	197600	197600	197600	0
43	20240807	175700	251152300	197600	197600	197600	197600	0
44	20240807	175600	251152300	197600	197600	197600	197600	0
45	20240807	175500	251152300	197600	197600	197600	197600	0
46	20240807	175400	251152300	197600	197600	197600	197600	0
47	20240807	175300	251152300	197600	197600	197600	197600	0
48	20240807	175200	251152300	197600	197600	197600	197600	0
49	20240807	175100	251152300	197600	197600	197600	197600	0
50	20240807	175000	251152300	197600	197600	197600	197600	0
51	20240807	174900	251152300	197600	197600	197600	197600	0
52	20240807	174800	251152300	197600	197600	197600	197600	0
53	20240807	174700	251152300	197600	197600	197600	197600	0
54	20240807	174600	251152300	197600	197600	197600	197600	0
55	20240807	174500	251152300	197600	197600	197600	197600	0
56	20240807	174400	251152300	197600	197600	197600	197600	0
57	20240807	174300	251152300	197600	197600	197600	197600	0
58	20240807	174200	251152300	197600	197600	197600	197600	0
59	20240807	174100	251152300	197600	197600	197600	197600	0
60	20240807	174000	251152300	197600	197600	197600	197600	0
61	20240807	173900	251152300	197600	197600	197600	197600	0
62	20240807	173800	251152300	197600	197600	197600	197600	85
63	20240807	173700	251152300	197600	197600	197600	197600	0
64	20240807	173600	251152300	197600	197600	197600	197600	0
65	20240807	173500	251152300	197600	197600	197600	197600	0
66	20240807	173400	251152300	197600	197600	197600	197600	0
67	20240807	173300	251152300	197600	197600	197600	197600	0
68	20240807	173200	251152300	197600	197600	197600	197600	0
69	20240807	173100	251152300	197600	197600	197600	197600	0
70	20240807	173000	251152300	197600	197600	197600	197600	0
71	20240807	172900	251152300	197600	197600	197600	197600	0
72	20240807	172800	251152300	197600	197600	197600	197600	0
73	20240807	172700	251152300	197600	197600	197600	197600	0
74	20240807	172600	251152300	197600	197600	197600	197600	0
75	20240807	172500	251152300	197600	197600	197600	197600	0
76	20240807	172400	251152300	197600	197600	197600	197600	0
77	20240807	172300	251152300	197600	197600	197600	197600	0
78	20240807	172200	251152300	197600	197600	197600	197600	0
79	20240807	172100	251152300	197600	197600	197600	197600	0
80	20240807	172000	251152300	197600	197600	197600	197600	0
81	20240807	171900	251152300	197600	197600	197600	197600	0
82	20240807	171800	251152300	197600	197600	197600	197600	0
83	20240807	171700	251152300	197600	197600	197600	197600	0
84	20240807	171600	251152300	197600	197600	197600	197600	0
85	20240807	171500	251152300	197600	197600	197600	197600	0
86	20240807	171400	251152300	197600	197600	197600	197600	0
87	20240807	171300	251152300	197600	197600	197600	197600	0
88	20240807	171200	251152300	197600	197600	197600	197600	0
89	20240807	171100	251152300	197600	197600	197600	197600	0
90	20240807	171000	251152300	197600	197600	197600	197600	0
91	20240807	170900	251152300	197600	197600	197600	197600	0
92	20240807	170800	251152300	197600	197600	197600	197600	85
93	20240807	170700	251152300	197600	197600	197600	197600	0
94	20240807	170600	251152300	197600	197600	197600	197600	0
95	20240807	170500	251152300	197600	197600	197600	197600	0
96	20240807	170400	251152300	197600	197600	197600	197600	0
97	20240807	170300	251152300	197600	197600	197600	197600	0
98	20240807	170200	251152300	197600	197600	197600	197600	0
99	20240807	170100	251152300	197600	197600	197600	197600	0
100	20240807	170000	251152300	197600	197600	197600	197600	0
101	20240807	165900	251152300	197600	197600	197600	197600	0
102	20240807	165800	251152300	197600	197600	197600	197600	0
103	20240807	165700	251152300	197600	197600	197600	197600	0
104	20240807	165600	251152300	197600	197600	197600	197600	0
105	20240807	165500	251152300	197600	197600	197600	197600	0
106	20240807	165400	251152300	197600	197600	197600	197600	0
107	20240807	165300	251152300	197600	197600	197600	197600	0
108	20240807	165200	251152300	197600	197600	197600	197600	0
109	20240807	165100	251152300	197600	197600	197600	197600	0
110	20240807	165000	251152300	197600	197600	197600	197600	0
111	20240807	164900	251152300	197600	197600	197600	197600	0
112	20240807	164800	251152300	197600	197600	197600	197600	0
113	20240807	164700	251152300	197600	197600	197600	197600	0
114	20240807	164600	251152300	197600	197600	197600	197600	0
115	20240807	164500	251152300	197600	197600	197600	197600	0
116	20240807	164400	251152300	197600	197600	197600	197600	0
117	20240807	164300	251152300	197600	197600	197600	197600	0
118	20240807	164200	251152300	197600	197600	197600	197600	0
119	20240807	164100	251152300	197600	197600	197600	197600	0
120	20240807	164000	251152300	197600	197600	197600	197600	0
121	20240807	163900	251152300	197600	197600	197600	197600	0
122	20240807	163800	251152300	197600	197600	197600	197600	85
123	20240807	163700	251152300	197600	197600	197600	197600	0
124	20240807	163600	251152300	197600	197600	197600	197600	0
125	20240807	163500	251152300	197600	197600	197600	197600	0
126	20240807	163400	251152300	197600	197600	197600	197600	0
127	20240807	163300	251152300	197600	197600	197600	197600	0
128	20240807	163200	251152300	197600	197600	197600	197600	0
129	20240807	163100	251152300	197600	197600	197600	197600	0
130	20240807	163000	251152300	197600	197600	197600	197600	0
131	20240807	162900	251152300	197600	197600	197600	197600	0
132	20240807	162800	251152300	197600	197600	197600	197600	0
133	20240807	162700	251152300	197600	197600	197600	197600	0
134	20240807	162600	251152300	197600	197600	197600	197600	0
135	20240807	162500	251152300	197600	197600	197600	197600	0
136	20240807	162400	251152300	197600	197600	197600	197600	0
137	20240807	162300	251152300	197600	197600	197600	197600	0
138	20240807	162200	251152300	197600	197600	197600	197600	0
139	20240807	162100	251152300	197600	197600	197600	197600	0
140	20240807	162000	251152300	197600	197600	197600	197600	0
141	20240807	161900	251152300	197600	197600	197600	197600	0
142	20240807	161800	251152300	197600	197600	197600	197600	0
143	20240807	161700	251152300	197600	197600	197600	197600	0
144	20240807	161600	251152300	197600	197600	197600	197600	0
145	20240807	161500	251152300	197600	197600	197600	197600	0
146	20240807	161400	251152300	197600	197600	197600	197600	0
147	20240807	161300	251152300	197600	197600	197600	197600	0
148	20240807	161200	251152300	197600	197600	197600	197600	0
149	20240807	161100	251152300	197600	197600	197600	197600	0
150	20240807	161000	251152300	197600	197600	197600	197600	0
151	20240807	160900	251152300	197600	197600	197600	197600	0
152	20240807	160800	251152300	197600	197600	197600	197600	85
153	20240807	160700	251152300	197600	197600	197600	197600	0
154	20240807	160600	251152300	197600	197600	197600	197600	0
155	20240807	160500	251152300	197600	197600	197600	197600	0
156	20240807	160400	251152300	197600	197600	197600	197600	0
157	20240807	160300	251152300	197600	197600	197600	197600	0
158	20240807	160200	251152300	197600	197600	197600	197600	0
159	20240807	160100	251152300	197600	197600	197600	197600	0
160	20240807	160000	251152300	197600	197600	197600	197600	0
161	20240807	155900	251152300	197600	197600	197600	197600	0
162	20240807	155800	251152300	197600	197600	197600	197600	0
163	20240807	155700	251152300	197600	197600	197600	197600	0
164	20240807	155600	251152300	197600	197600	197600	197600	0
165	20240807	155500	251152300	197600	197600	197600	197600	0
166	20240807	155400	251152300	197600	197600	197600	197600	0
167	20240807	155300	251152300	197600	197600	197600	197600	0
168	20240807	155200	251152300	197600	197600	197600	197600	0
169	20240807	155100	251152300	197600	197600	197600	197600	0
170	20240807	155000	251152300	197600	197600	197600	197600	0
171	20240807	154900	251152300	197600	197600	197600	197600	0
172	20240807	154800	251152300	197600	197600	197600	197600	0
173	20240807	154700	251152300	197600	197600	197600	197600	0
174	20240807	154600	251152300	197600	197600	197600	197600	0
175	20240807	154500	251152300	197600	197600	197600	197600	0
176	20240807	154400	251152300	197600	197600	197600	197600	0
177	20240807	154300	251152300	197600	197600	197600	197600	0
178	20240807	154200	251152300	197600	197600	197600	197600	0
179	20240807	154100	251152300	197600	197600	197600	197600	0
180	20240807	154000	251152300	197600	197600	197600	197600	0
181	20240807	153900	251152300	197600	197600	197600	197600	0
182	20240807	153800	251152300	197600	197600	197600	197600	85
183	20240807	153700	251152300	197600	197600	197600	197600	0
184	20240807	153600	251152300	197600	197600	197600	197600	0
185	20240807	153500	251152300	197600	197600	197600	197600	0
186	20240807	153400	251152300	197600	197600	197600	197600	0
187	20240807	153300	251152300	197600	197600	197600	197600	0
188	20240807	153200	251152300	197600	197600	197600	197600	0
189	20240807	153100	251152300	197600	197600	197600	197600	0
190	20240807	153000	251152300	197600	197600	197600	197600	85
191	20240807	152900	234356300	197900	197900	197900	197900	0
192	20240807	152800	234356300	197900	197900	197900	197900	0
193	20240807	152700	234356300	197900	197900	197900	197900	0
194	20240807	152600	234356300	197900	197900	197900	197900	0
195	20240807	152500	234356300	197900	197900	197900	197900	0
196	20240807	152400	234356300	197900	197900	197900	197900	0
197	20240807	152300	234356300	197900	197900	197900	197900	0
198	20240807	152200	234356300	197900	197900	197900	197900	0
199	20240807	152100	234356300	197900	197900	197900	197900	0
200	20240807	152000	234356300	197900	197900	197900	197900	0
201	20240807	151900	234356300	197900	198500	198800	197900	9
202	20240807	151800	232571900	198800	198600	198800	198600	2
203	20240807	151700	232174500	198600	198600	198900	198600	7
204	20240807	151600	230783500	198800	198300	198800	198300	4
205	20240807	151500	229989800	198300	198100	198300	198000	65
206	20240807	151400	217101200	198200	198100	198200	198100	8
207	20240807	151300	215516300	198000	198000	198000	197900	7
208	20240807	151200	214130400	198000	197900	198100	197900	6
209	20240807	151100	212942600	198000	198000	198100	197800	6
210	20240807	151000	211754500	197800	198100	198100	197800	5
211	20240807	150900	210764300	198200	198100	198200	197700	5
212	20240807	150800	209774900	197700	197700	197700	197700	2
213	20240807	150700	209379500	197700	197700	197700	197700	1
214	20240807	150600	209181800	197600	197600	197600	197600	1
215	20240807	150500	208984200	197600	197600	197600	197600	1
216	20240807	150400	208786600	197500	197500	197500	197500	0
217	20240807	150300	208786600	197500	197500	197500	197500	0
218	20240807	150200	208786600	197500	197500	197500	197500	4
219	20240807	150100	207996600	197300	197300	197300	197300	0
220	20240807	150000	207996600	197300	197300	197300	197300	10
221	20240807	145900	206023600	197300	197400	197400	197300	13
222	20240807	145800	203458600	197600	198200	198200	197400	101
223	20240807	145700	183470300	198100	198100	198100	198100	0
224	20240807	145600	183470300	198100	198100	198100	198100	0
225	20240807	145500	183470300	198100	198100	198100	198100	0
226	20240807	145400	183470300	198100	198100	198100	198100	0
227	20240807	145300	183470300	198100	198100	198100	198100	0
228	20240807	145200	183470300	198100	198100	198100	198100	0
229	20240807	145100	183470300	198100	198100	198100	198100	0
230	20240807	145000	183470300	198100	198100	198100	198100	0
231	20240807	144900	183470300	198100	198100	198100	198100	2
232	20240807	144800	183074100	198100	198100	198100	198100	10
233	20240807	144700	181093100	198100	198100	198100	198100	0
234	20240807	144600	181093100	198100	198100	198100	198100	0
235	20240807	144500	181093100	198100	198100	198100	198100	0
236	20240807	144400	181093100	198100	198100	198100	198100	1
237	20240807	144300	180895000	198000	198000	198000	198000	0
238	20240807	144200	180895000	198000	198000	198000	198000	0
239	20240807	144100	180895000	198000	198000	198000	198000	0
240	20240807	144000	180895000	198000	198000	198000	198000	0
241	20240807	143900	180895000	198000	198000	198000	198000	0
242	20240807	143800	180895000	198000	198000	198000	198000	9
243	20240807	143700	179113000	198100	198100	198100	198100	0
244	20240807	143600	179113000	198100	198100	198100	198100	0
245	20240807	143500	179113000	198100	198100	198100	198100	0
246	20240807	143400	179113000	198100	198100	198100	198100	0
247	20240807	143300	179113000	198100	198100	198100	198100	0
248	20240807	143200	179113000	198100	198100	198100	198100	1
249	20240807	143100	178914900	198100	198100	198100	198100	1
250	20240807	143000	178716800	198200	198200	198200	198200	21
251	20240807	142900	174554600	198000	198000	198000	198000	0
252	20240807	142800	174554600	198000	198000	198000	198000	9
253	20240807	142700	172772600	198000	198300	198300	198000	90
254	20240807	142600	154935800	198400	198300	198400	198300	14
255	20240807	142500	152159200	198400	198400	198400	198400	0
256	20240807	142400	152159200	198400	198400	198400	198400	0
257	20240807	142300	152159200	198400	198400	198400	198400	0
258	20240807	142200	152159200	198400	198400	198400	198400	0
259	20240807	142100	152159200	198400	198400	198400	198400	0
260	20240807	142000	152159200	198400	198400	198400	198400	0
261	20240807	141900	152159200	198400	198400	198400	198400	0
262	20240807	141800	152159200	198400	198400	198400	198400	10
263	20240807	141700	150175200	198700	198700	198700	198700	0
264	20240807	141600	150175200	198700	198600	198700	198600	2
265	20240807	141500	149777900	198400	198400	198400	198400	0
266	20240807	141400	149777900	198400	198400	198400	198400	0
267	20240807	141300	149777900	198400	198400	198400	198400	0
268	20240807	141200	149777900	198400	198400	198400	198400	0
269	20240807	141100	149777900	198400	198400	198400	198400	5
270	20240807	141000	148785900	198400	198400	198400	198400	0
271	20240807	140900	148785900	198400	198400	198400	198400	0
272	20240807	140800	148785900	198400	198400	198400	198400	0
273	20240807	140700	148785900	198400	198400	198400	198400	0
274	20240807	140600	148785900	198400	198400	198400	198400	0
275	20240807	140500	148785900	198400	198400	198400	198400	0
276	20240807	140400	148785900	198400	198400	198400	198400	0
277	20240807	140300	148785900	198400	198400	198400	198400	0
278	20240807	140200	148785900	198400	198400	198400	198400	1
279	20240807	140100	148587500	198400	198400	198400	198400	0
280	20240807	140000	148587500	198400	198400	198400	198400	0
281	20240807	135900	148587500	198400	198400	198400	198400	1
282	20240807	135800	148389100	198300	198300	198300	198300	0
283	20240807	135700	148389100	198300	198300	198300	198300	0
284	20240807	135600	148389100	198300	198300	198300	198300	0
285	20240807	135500	148389100	198300	198300	198300	198300	0
286	20240807	135400	148389100	198300	198300	198300	198300	4
287	20240807	135300	147595900	198300	198300	198300	198300	0
288	20240807	135200	147595900	198300	198300	198300	198300	1
289	20240807	135100	147397600	198500	198500	198500	198500	3
290	20240807	135000	146802100	198600	198600	198600	198600	0
291	20240807	134900	146802100	198600	198600	198600	198600	1
292	20240807	134800	146603500	198500	198200	198500	198200	2
293	20240807	134700	146206800	198500	198500	198500	198500	0
294	20240807	134600	146206800	198500	198500	198500	198500	3
295	20240807	134500	145611300	198300	198300	198300	198300	0
296	20240807	134400	145611300	198300	198300	198300	198300	0
297	20240807	134300	145611300	198300	198300	198300	198300	0
298	20240807	134200	145611300	198300	198300	198300	198300	0
299	20240807	134100	145611300	198300	198300	198300	198300	0
300	20240807	134000	145611300	198300	198300	198300	198300	0
301	20240807	133900	145611300	198300	198300	198300	198300	0
302	20240807	133800	145611300	198300	198300	198300	198300	0
303	20240807	133700	145611300	198300	198300	198300	198300	0
304	20240807	133600	145611300	198300	198300	198300	198300	0
305	20240807	133500	145611300	198300	198300	198300	198300	1
306	20240807	133400	145413000	198200	198200	198200	198200	0
307	20240807	133300	145413000	198200	198200	198200	198200	0
308	20240807	133200	145413000	198200	198200	198200	198200	0
309	20240807	133100	145413000	198200	198200	198200	198200	0
310	20240807	133000	145413000	198200	198200	198200	198200	5
311	20240807	132900	144422000	198100	198100	198100	198100	1
312	20240807	132800	144223900	198000	198300	198300	198000	21
313	20240807	132700	140059900	198300	198300	198300	198300	0
314	20240807	132600	140059900	198300	198300	198300	198300	0
315	20240807	132500	140059900	198300	198300	198300	198300	0
316	20240807	132400	140059900	198300	198300	198300	198300	1
317	20240807	132300	139861600	198300	198300	198300	198300	0
318	20240807	132200	139861600	198300	198300	198300	198300	0
319	20240807	132100	139861600	198300	198300	198300	198300	1
320	20240807	132000	139663300	198300	198300	198300	198300	0
321	20240807	131900	139663300	198300	198300	198300	198300	0
322	20240807	131800	139663300	198300	198300	198300	198300	0
323	20240807	131700	139663300	198300	198300	198300	198300	0
324	20240807	131600	139663300	198300	198300	198300	198300	15
325	20240807	131500	136688800	198300	198300	198300	198300	0
326	20240807	131400	136688800	198300	198300	198300	198300	2
327	20240807	131300	136292200	198300	198300	198300	198300	0
328	20240807	131200	136292200	198300	198300	198300	198300	0
329	20240807	131100	136292200	198300	198300	198300	198300	0
330	20240807	131000	136292200	198300	198300	198300	198300	0
331	20240807	130900	136292200	198300	198300	198300	198300	0
332	20240807	130800	136292200	198300	198300	198300	198300	0
333	20240807	130700	136292200	198300	198300	198300	198300	1
334	20240807	130600	136093900	198100	198100	198100	198100	0
335	20240807	130500	136093900	198100	198100	198100	198100	0
336	20240807	130400	136093900	198100	198100	198100	198100	0
337	20240807	130300	136093900	198100	198000	198100	198000	9
338	20240807	130200	134311600	198000	198000	198000	198000	0
339	20240807	130100	134311600	198000	198000	198000	198000	0
340	20240807	130000	134311600	198000	198000	198000	198000	0
341	20240807	125900	134311600	198000	198000	198000	198000	1
342	20240807	125800	134113600	197500	197500	197500	197500	0
343	20240807	125700	134113600	197500	197500	197500	197500	0
344	20240807	125600	134113600	197500	197500	197500	197500	0
345	20240807	125500	134113600	197500	197500	197500	197500	0
346	20240807	125400	134113600	197500	197500	197500	197500	0
347	20240807	125300	134113600	197500	198200	198200	197500	18
348	20240807	125200	130557900	197700	197700	197700	197700	3
349	20240807	125100	129964800	197500	197500	197500	197500	0
350	20240807	125000	129964800	197500	197500	197500	197500	0
351	20240807	124900	129964800	197500	197500	197500	197500	0
352	20240807	124800	129964800	197500	197500	197500	197500	0
353	20240807	124700	129964800	197500	197500	197500	197500	0
354	20240807	124600	129964800	197500	197500	197500	197500	0
355	20240807	124500	129964800	197500	197500	197500	197500	0
356	20240807	124400	129964800	197500	197600	197600	197500	3
357	20240807	124300	129372100	198400	198400	198400	198400	0
358	20240807	124200	129372100	198400	198400	198400	198400	0
359	20240807	124100	129372100	198400	198400	198400	198400	0
360	20240807	124000	129372100	198400	198400	198400	198400	0
361	20240807	123900	129372100	198400	198400	198400	198400	1
362	20240807	123800	129173700	198400	198400	198400	198400	0
363	20240807	123700	129173700	198400	198400	198400	198400	0
364	20240807	123600	129173700	198400	198400	198400	198400	0
365	20240807	123500	129173700	198400	198400	198400	198400	0
366	20240807	123400	129173700	198400	198400	198400	198400	0
367	20240807	123300	129173700	198400	198400	198400	198400	0
368	20240807	123200	129173700	198400	198400	198400	198400	0
369	20240807	123100	129173700	198400	198400	198400	198400	0
370	20240807	123000	129173700	198400	198400	198400	198400	0
371	20240807	122900	129173700	198400	198400	198400	198400	0
372	20240807	122800	129173700	198400	198400	198400	198400	0
373	20240807	122700	129173700	198400	198400	198400	198400	0
374	20240807	122600	129173700	198400	198400	198400	198400	1
375	20240807	122500	128975300	198400	198400	198400	198400	1
376	20240807	122400	128776900	197400	197400	197400	197400	0
377	20240807	122300	128776900	197400	197400	197400	197400	0
378	20240807	122200	128776900	197400	197400	197400	197400	0
379	20240807	122100	128776900	197400	197400	197400	197400	3
380	20240807	122000	128184700	197500	197500	197500	197500	10
381	20240807	121900	126209700	197500	197500	197500	197500	0
382	20240807	121800	126209700	197500	197500	197500	197500	0
383	20240807	121700	126209700	197500	197500	197500	197500	26
384	20240807	121600	121074700	198400	198400	198400	198400	20
385	20240807	121500	117106700	198400	198400	198400	198400	0
386	20240807	121400	117106700	198400	198400	198400	198400	0
387	20240807	121300	117106700	198400	198400	198400	198400	0
388	20240807	121200	117106700	198400	198400	198400	198400	1
389	20240807	121100	116908300	198000	198000	198000	198000	0
390	20240807	121000	116908300	198000	198000	198000	198000	0
391	20240807	120900	116908300	198000	198000	198000	198000	0
392	20240807	120800	116908300	198000	198000	198000	198000	0
393	20240807	120700	116908300	198000	198000	198000	198000	0
394	20240807	120600	116908300	198000	198000	198000	198000	0
395	20240807	120500	116908300	198000	198000	198000	198000	0
396	20240807	120400	116908300	198000	198000	198000	198000	0
397	20240807	120300	116908300	198000	198000	198000	198000	0
398	20240807	120200	116908300	198000	198000	198000	198000	5
399	20240807	120100	115918300	197500	197500	197500	197500	0
400	20240807	120000	115918300	197500	197500	197500	197500	0
401	20240807	115900	115918300	197500	197500	197500	197500	0
402	20240807	115800	115918300	197500	198400	198400	197500	4
403	20240807	115700	115127400	198100	198100	198100	198100	4
404	20240807	115600	114335000	199100	199100	199100	199100	0
405	20240807	115500	114335000	199100	199100	199100	199100	0
406	20240807	115400	114335000	199100	199100	199100	199100	0
407	20240807	115300	114335000	199100	199100	199100	199100	0
408	20240807	115200	114335000	199100	199100	199100	199100	1
409	20240807	115100	114135900	198300	198300	198300	198300	1
410	20240807	115000	113937600	199100	199100	199100	199100	0
411	20240807	114900	113937600	199100	199100	199100	199100	0
412	20240807	114800	113937600	199100	199100	199100	199100	0
413	20240807	114700	113937600	199100	199100	199100	199100	0
414	20240807	114600	113937600	199100	199100	199100	199100	1
415	20240807	114500	113738500	199100	199100	199100	199100	0
416	20240807	114400	113738500	199100	199100	199100	199100	1
417	20240807	114300	113539400	199000	199000	199000	199000	0
418	20240807	114200	113539400	199000	199000	199000	199000	0
419	20240807	114100	113539400	199000	199000	199000	199000	0
420	20240807	114000	113539400	199000	199000	199000	199000	0
421	20240807	113900	113539400	199000	199000	199000	199000	0
422	20240807	113800	113539400	199000	199000	199000	199000	0
423	20240807	113700	113539400	199000	199000	199000	199000	0
424	20240807	113600	113539400	199000	199000	199000	199000	0
425	20240807	113500	113539400	199000	199000	199000	199000	0
426	20240807	113400	113539400	199000	199000	199000	199000	0
427	20240807	113300	113539400	199000	199000	199000	199000	0
428	20240807	113200	113539400	199000	199000	199000	199000	0
429	20240807	113100	113539400	199000	199000	199000	199000	0
430	20240807	113000	113539400	199000	198900	199000	198900	5
431	20240807	112900	112544600	197800	197800	197800	197800	0
432	20240807	112800	112544600	197800	197800	197800	197800	0
433	20240807	112700	112544600	197800	197800	197800	197800	0
434	20240807	112600	112544600	197800	197800	197800	197800	0
435	20240807	112500	112544600	197800	197800	197800	197800	0
436	20240807	112400	112544600	197800	197800	197800	197800	0
437	20240807	112300	112544600	197800	197800	197800	197800	0
438	20240807	112200	112544600	197800	197800	197800	197800	0
439	20240807	112100	112544600	197800	197800	197800	197800	0
440	20240807	112000	112544600	197800	197800	197800	197800	1
441	20240807	111900	112346800	198800	198800	198800	198800	1
442	20240807	111800	112148000	198700	198700	198700	198700	0
443	20240807	111700	112148000	198700	198700	198700	198700	0
444	20240807	111600	112148000	198700	198700	198700	198700	7
445	20240807	111500	110757100	198700	198700	198700	198700	0
446	20240807	111400	110757100	198700	198700	198700	198700	0
447	20240807	111300	110757100	198700	198700	198700	198700	0
448	20240807	111200	110757100	198700	198700	198700	198700	0
449	20240807	111100	110757100	198700	198700	198700	198700	0
450	20240807	111000	110757100	198700	198700	198700	198700	0
451	20240807	110900	110757100	198700	198700	198700	198700	0
452	20240807	110800	110757100	198700	198700	198700	198700	0
453	20240807	110700	110757100	198700	198700	198700	198700	0
454	20240807	110600	110757100	198700	198700	198700	198700	0
455	20240807	110500	110757100	198700	198700	198700	198700	0
456	20240807	110400	110757100	198700	198700	198700	198700	0
457	20240807	110300	110757100	198700	198700	198700	198700	0
458	20240807	110200	110757100	198700	198700	198700	198700	1
459	20240807	110100	110558400	198900	198900	198900	198900	0
460	20240807	110000	110558400	198900	198900	198900	198900	0
461	20240807	105900	110558400	198900	198900	198900	198900	0
462	20240807	105800	110558400	198900	198900	198900	198900	0
463	20240807	105700	110558400	198900	198900	198900	198900	0
464	20240807	105600	110558400	198900	198900	198900	198900	0
465	20240807	105500	110558400	198900	198900	198900	198900	0
466	20240807	105400	110558400	198900	198900	198900	198900	0
467	20240807	105300	110558400	198900	198900	198900	198900	0
468	20240807	105200	110558400	198900	198900	198900	198900	0
469	20240807	105100	110558400	198900	198900	198900	198900	6
470	20240807	105000	109365000	199000	199000	199000	199000	0
471	20240807	104900	109365000	199000	199000	199000	199000	1
472	20240807	104800	109166000	199100	199100	199100	199100	0
473	20240807	104700	109166000	199100	199100	199100	199100	0
474	20240807	104600	109166000	199100	199100	199100	199100	1
475	20240807	104500	108966900	199000	199000	199000	199000	0
476	20240807	104400	108966900	199000	199000	199000	199000	0
477	20240807	104300	108966900	199000	198700	199000	198700	33
478	20240807	104200	102403800	198700	198700	198700	198700	0
479	20240807	104100	102403800	198700	198700	198700	198700	0
480	20240807	104000	102403800	198700	198700	198700	198700	1
481	20240807	103900	102205100	198700	198700	198700	198700	0
482	20240807	103800	102205100	198700	198700	198700	198700	1
483	20240807	103700	102006400	198700	198700	198700	198700	0
484	20240807	103600	102006400	198700	198700	198700	198700	0
485	20240807	103500	102006400	198700	198700	198700	198700	1
486	20240807	103400	101807700	198400	198400	198400	198400	0
487	20240807	103300	101807700	198400	198400	198400	198400	0
488	20240807	103200	101807700	198400	198400	198400	198400	0
489	20240807	103100	101807700	198400	198400	198400	198400	19
490	20240807	103000	98038100	197600	197600	197600	197600	12
491	20240807	102900	95666900	196900	196900	196900	196900	0
492	20240807	102800	95666900	196900	196900	197500	196900	3
493	20240807	102700	95075600	196800	196800	196800	196800	0
494	20240807	102600	95075600	196800	196800	196800	196800	0
495	20240807	102500	95075600	196800	196800	196800	196800	0
496	20240807	102400	95075600	196800	196800	196800	196800	20
497	20240807	102300	91139600	196800	196800	196800	196800	10
498	20240807	102200	89171600	196800	196800	196800	196800	0
499	20240807	102100	89171600	196800	196800	196800	196800	0
500	20240807	102000	89171600	196800	196800	196800	196800	0
501	20240807	101900	89171600	196800	196800	196800	196800	0
502	20240807	101800	89171600	196800	196800	196800	196800	0
503	20240807	101700	89171600	196800	196800	196800	196800	0
504	20240807	101600	89171600	196800	196800	196800	196800	0
505	20240807	101500	89171600	196800	196800	196800	196800	0
506	20240807	101400	89171600	196800	196800	196800	196800	0
507	20240807	101300	89171600	196800	196800	196800	196800	1
508	20240807	101200	88974800	196800	196800	196800	196800	0
509	20240807	101100	88974800	196800	196800	196800	196800	0
510	20240807	101000	88974800	196800	196800	196800	196800	0
511	20240807	100900	88974800	196800	196800	196800	196800	0
512	20240807	100800	88974800	196800	196800	196800	196800	0
513	20240807	100700	88974800	196800	196800	196800	196800	0
514	20240807	100600	88974800	196800	196800	196800	196800	31
515	20240807	100500	82874000	196800	196800	196800	196800	0
516	20240807	100400	82874000	196800	196800	196800	196800	0
517	20240807	100300	82874000	196800	196800	196800	196800	1
518	20240807	100200	82677200	196600	197100	197100	196600	9
519	20240807	100100	80907100	197600	197600	197600	197600	0
520	20240807	100000	80907100	197600	196800	197600	196800	3
521	20240807	095900	80315900	196500	196500	196500	196500	0
522	20240807	095800	80315900	196500	196500	196500	196500	0
523	20240807	095700	80315900	196500	196500	196500	196500	0
524	20240807	095600	80315900	196500	196500	196500	196500	0
525	20240807	095500	80315900	196500	196500	196500	196500	18
526	20240807	095400	76778900	196500	196500	196500	196500	4
527	20240807	095300	75992900	197000	197000	197000	197000	0
528	20240807	095200	75992900	197000	197000	197000	197000	0
529	20240807	095100	75992900	197000	197000	197000	197000	0
530	20240807	095000	75992900	197000	197000	197000	197000	0
531	20240807	094900	75992900	197000	197000	197000	197000	0
532	20240807	094800	75992900	197000	197000	197000	197000	3
533	20240807	094700	75401900	197000	197000	197000	197000	0
534	20240807	094600	75401900	197000	197000	197000	197000	0
535	20240807	094500	75401900	197000	197000	197000	197000	0
536	20240807	094400	75401900	197000	197000	197000	197000	4
537	20240807	094300	74613900	197000	197000	197000	197000	0
538	20240807	094200	74613900	197000	197500	197500	197000	67
539	20240807	094100	61403700	197600	197600	197600	197600	0
540	20240807	094000	61403700	197600	197800	197800	197600	106
541	20240807	093900	40447600	197800	197800	197800	197800	0
542	20240807	093800	40447600	197800	197800	197800	197800	0
543	20240807	093700	40447600	197800	197800	197800	197800	2
544	20240807	093600	40052000	198100	198100	198100	198100	0
545	20240807	093500	40052000	198100	198100	198100	198100	1
546	20240807	093400	39853900	197700	197700	197700	197700	0
547	20240807	093300	39853900	197700	197700	197700	197700	0
548	20240807	093200	39853900	197700	197700	197700	197700	1
549	20240807	093100	39656200	199400	199400	199400	199400	0
550	20240807	093000	39656200	199400	199400	199400	199400	0
551	20240807	092900	39656200	199400	199400	199400	199400	0
552	20240807	092800	39656200	199400	199400	199400	199400	0
553	20240807	092700	39656200	199400	199400	199400	199400	0
554	20240807	092600	39656200	199400	199400	199400	199400	0
555	20240807	092500	39656200	199400	199400	199400	199400	0
556	20240807	092400	39656200	199400	198200	199400	198200	13
557	20240807	092300	37072400	197500	197500	197500	197500	1
558	20240807	092200	36874900	197800	197800	197800	197800	0
559	20240807	092100	36874900	197800	197800	197800	197800	0
560	20240807	092000	36874900	197800	197800	197800	197800	1
561	20240807	091900	36677100	198300	198300	198300	198300	0
562	20240807	091800	36677100	198300	198300	198300	198300	3
563	20240807	091700	36082200	198100	198300	198300	197600	131
564	20240807	091600	10153600	198400	198500	198500	198400	2
565	20240807	091500	9756700	198500	198600	198600	198500	2
566	20240807	091400	9359600	198500	199000	199000	198500	16
567	20240807	091300	6181100	199000	199100	199100	199000	7
568	20240807	091200	4788000	199500	199500	199500	199500	0
569	20240807	091100	4788000	199500	199500	199500	199500	0
570	20240807	091000	4788000	199500	199500	199500	199500	1
571	20240807	090900	4588500	199500	199600	199600	199500	10
572	20240807	090800	2593400	199100	199100	199100	199100	0
573	20240807	090700	2593400	199100	199500	199500	199100	6
574	20240807	090600	1397300	199600	199600	199600	199600	1
575	20240807	090500	1197700	199600	199700	199700	199600	4
576	20240807	090400	399200	199600	199600	199600	199600	0
577	20240807	090300	399200	199600	199600	199600	199600	0
578	20240807	090200	399200	199600	199600	199600	199600	0
579	20240807	090100	399200	199600	199600	199600	199600	0
580	20240807	090000	399200	199600	199600	199600	199600	2