KissMeData/003830/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	184100	57976000	97600	97600	97600	97600	5
3	20240806	184000	57976000	97600	97600	97600	97600	0
4	20240806	183900	57976000	97600	97600	97600	97600	0
5	20240806	183800	57976000	97600	97600	97600	97600	0
6	20240806	183700	57976000	97600	97600	97600	97600	0
7	20240806	183600	57976000	97600	97600	97600	97600	0
8	20240806	183500	57976000	97600	97600	97600	97600	0
9	20240806	183400	57976000	97600	97600	97600	97600	0
10	20240806	183300	57976000	97600	97600	97600	97600	0
11	20240806	183200	57976000	97600	97600	97600	97600	0
12	20240806	183100	57976000	97600	97600	97600	97600	0
13	20240806	183000	57976000	97600	97600	97600	97600	0
14	20240806	182900	57976000	97600	97600	97600	97600	0
15	20240806	182800	57976000	97600	97600	97600	97600	0
16	20240806	182700	57976000	97600	97600	97600	97600	0
17	20240806	182600	57976000	97600	97600	97600	97600	0
18	20240806	182500	57976000	97600	97600	97600	97600	0
19	20240806	182400	57976000	97600	97600	97600	97600	0
20	20240806	182300	57976000	97600	97600	97600	97600	0
21	20240806	182200	57976000	97600	97600	97600	97600	0
22	20240806	182100	57976000	97600	97600	97600	97600	0
23	20240806	182000	57976000	97600	97600	97600	97600	0
24	20240806	181900	57976000	97600	97600	97600	97600	0
25	20240806	181800	57976000	97600	97600	97600	97600	0
26	20240806	181700	57976000	97600	97600	97600	97600	0
27	20240806	181600	57976000	97600	97600	97600	97600	0
28	20240806	181500	57976000	97600	97600	97600	97600	0
29	20240806	181400	57976000	97600	97600	97600	97600	0
30	20240806	181300	57976000	97600	97600	97600	97600	0
31	20240806	181200	57976000	97600	97600	97600	97600	0
32	20240806	181100	57976000	97600	97600	97600	97600	5
33	20240806	181000	57976000	97600	97600	97600	97600	0
34	20240806	180900	57976000	97600	97600	97600	97600	0
35	20240806	180800	57976000	97600	97600	97600	97600	0
36	20240806	180700	57976000	97600	97600	97600	97600	0
37	20240806	180600	57976000	97600	97600	97600	97600	0
38	20240806	180500	57976000	97600	97600	97600	97600	0
39	20240806	180400	57976000	97600	97600	97600	97600	0
40	20240806	180300	57976000	97600	97600	97600	97600	0
41	20240806	180200	57976000	97600	97600	97600	97600	0
42	20240806	180100	57976000	97600	97600	97600	97600	0
43	20240806	180000	57976000	97600	97600	97600	97600	0
44	20240806	175900	57976000	97600	97600	97600	97600	0
45	20240806	175800	57976000	97600	97600	97600	97600	0
46	20240806	175700	57976000	97600	97600	97600	97600	0
47	20240806	175600	57976000	97600	97600	97600	97600	0
48	20240806	175500	57976000	97600	97600	97600	97600	0
49	20240806	175400	57976000	97600	97600	97600	97600	0
50	20240806	175300	57976000	97600	97600	97600	97600	0
51	20240806	175200	57976000	97600	97600	97600	97600	0
52	20240806	175100	57976000	97600	97600	97600	97600	0
53	20240806	175000	57976000	97600	97600	97600	97600	0
54	20240806	174900	57976000	97600	97600	97600	97600	0
55	20240806	174800	57976000	97600	97600	97600	97600	0
56	20240806	174700	57976000	97600	97600	97600	97600	0
57	20240806	174600	57976000	97600	97600	97600	97600	0
58	20240806	174500	57976000	97600	97600	97600	97600	0
59	20240806	174400	57976000	97600	97600	97600	97600	0
60	20240806	174300	57976000	97600	97600	97600	97600	0
61	20240806	174200	57976000	97600	97600	97600	97600	0
62	20240806	174100	57976000	97600	97600	97600	97600	5
63	20240806	174000	57976000	97600	97600	97600	97600	0
64	20240806	173900	57976000	97600	97600	97600	97600	0
65	20240806	173800	57976000	97600	97600	97600	97600	0
66	20240806	173700	57976000	97600	97600	97600	97600	0
67	20240806	173600	57976000	97600	97600	97600	97600	0
68	20240806	173500	57976000	97600	97600	97600	97600	0
69	20240806	173400	57976000	97600	97600	97600	97600	0
70	20240806	173300	57976000	97600	97600	97600	97600	0
71	20240806	173200	57976000	97600	97600	97600	97600	0
72	20240806	173100	57976000	97600	97600	97600	97600	0
73	20240806	173000	57976000	97600	97600	97600	97600	0
74	20240806	172900	57976000	97600	97600	97600	97600	0
75	20240806	172800	57976000	97600	97600	97600	97600	0
76	20240806	172700	57976000	97600	97600	97600	97600	0
77	20240806	172600	57976000	97600	97600	97600	97600	0
78	20240806	172500	57976000	97600	97600	97600	97600	0
79	20240806	172400	57976000	97600	97600	97600	97600	0
80	20240806	172300	57976000	97600	97600	97600	97600	0
81	20240806	172200	57976000	97600	97600	97600	97600	0
82	20240806	172100	57976000	97600	97600	97600	97600	0
83	20240806	172000	57976000	97600	97600	97600	97600	0
84	20240806	171900	57976000	97600	97600	97600	97600	0
85	20240806	171800	57976000	97600	97600	97600	97600	0
86	20240806	171700	57976000	97600	97600	97600	97600	0
87	20240806	171600	57976000	97600	97600	97600	97600	0
88	20240806	171500	57976000	97600	97600	97600	97600	0
89	20240806	171400	57976000	97600	97600	97600	97600	0
90	20240806	171300	57976000	97600	97600	97600	97600	0
91	20240806	171200	57976000	97600	97600	97600	97600	0
92	20240806	171100	57976000	97600	97600	97600	97600	5
93	20240806	171000	57976000	97600	97600	97600	97600	0
94	20240806	170900	57976000	97600	97600	97600	97600	0
95	20240806	170800	57976000	97600	97600	97600	97600	0
96	20240806	170700	57976000	97600	97600	97600	97600	0
97	20240806	170600	57976000	97600	97600	97600	97600	0
98	20240806	170500	57976000	97600	97600	97600	97600	0
99	20240806	170400	57976000	97600	97600	97600	97600	0
100	20240806	170300	57976000	97600	97600	97600	97600	0
101	20240806	170200	57976000	97600	97600	97600	97600	0
102	20240806	170100	57976000	97600	97600	97600	97600	0
103	20240806	170000	57976000	97600	97600	97600	97600	0
104	20240806	165900	57976000	97600	97600	97600	97600	0
105	20240806	165800	57976000	97600	97600	97600	97600	0
106	20240806	165700	57976000	97600	97600	97600	97600	0
107	20240806	165600	57976000	97600	97600	97600	97600	0
108	20240806	165500	57976000	97600	97600	97600	97600	0
109	20240806	165400	57976000	97600	97600	97600	97600	0
110	20240806	165300	57976000	97600	97600	97600	97600	0
111	20240806	165200	57976000	97600	97600	97600	97600	0
112	20240806	165100	57976000	97600	97600	97600	97600	0
113	20240806	165000	57976000	97600	97600	97600	97600	0
114	20240806	164900	57976000	97600	97600	97600	97600	0
115	20240806	164800	57976000	97600	97600	97600	97600	0
116	20240806	164700	57976000	97600	97600	97600	97600	0
117	20240806	164600	57976000	97600	97600	97600	97600	0
118	20240806	164500	57976000	97600	97600	97600	97600	0
119	20240806	164400	57976000	97600	97600	97600	97600	0
120	20240806	164300	57976000	97600	97600	97600	97600	0
121	20240806	164200	57976000	97600	97600	97600	97600	0
122	20240806	164100	57976000	97600	97600	97600	97600	5
123	20240806	164000	57976000	97600	97600	97600	97600	0
124	20240806	163900	57976000	97600	97600	97600	97600	0
125	20240806	163800	57976000	97600	97600	97600	97600	0
126	20240806	163700	57976000	97600	97600	97600	97600	0
127	20240806	163600	57976000	97600	97600	97600	97600	0
128	20240806	163500	57976000	97600	97600	97600	97600	0
129	20240806	163400	57976000	97600	97600	97600	97600	0
130	20240806	163300	57976000	97600	97600	97600	97600	0
131	20240806	163200	57976000	97600	97600	97600	97600	0
132	20240806	163100	57976000	97600	97600	97600	97600	0
133	20240806	163000	57976000	97600	97600	97600	97600	0
134	20240806	162900	57976000	97600	97600	97600	97600	0
135	20240806	162800	57976000	97600	97600	97600	97600	0
136	20240806	162700	57976000	97600	97600	97600	97600	0
137	20240806	162600	57976000	97600	97600	97600	97600	0
138	20240806	162500	57976000	97600	97600	97600	97600	0
139	20240806	162400	57976000	97600	97600	97600	97600	0
140	20240806	162300	57976000	97600	97600	97600	97600	0
141	20240806	162200	57976000	97600	97600	97600	97600	0
142	20240806	162100	57976000	97600	97600	97600	97600	0
143	20240806	162000	57976000	97600	97600	97600	97600	0
144	20240806	161900	57976000	97600	97600	97600	97600	0
145	20240806	161800	57976000	97600	97600	97600	97600	0
146	20240806	161700	57976000	97600	97600	97600	97600	0
147	20240806	161600	57976000	97600	97600	97600	97600	0
148	20240806	161500	57976000	97600	97600	97600	97600	0
149	20240806	161400	57976000	97600	97600	97600	97600	0
150	20240806	161300	57976000	97600	97600	97600	97600	0
151	20240806	161200	57976000	97600	97600	97600	97600	0
152	20240806	161100	57976000	97600	97600	97600	97600	5
153	20240806	161000	57976000	97600	97600	97600	97600	0
154	20240806	160900	57976000	97600	97600	97600	97600	0
155	20240806	160800	57976000	97600	97600	97600	97600	0
156	20240806	160700	57976000	97600	97600	97600	97600	0
157	20240806	160600	57976000	97600	97600	97600	97600	0
158	20240806	160500	57976000	97600	97600	97600	97600	0
159	20240806	160400	57976000	97600	97600	97600	97600	0
160	20240806	160300	57976000	97600	97600	97600	97600	0
161	20240806	160200	57976000	97600	97600	97600	97600	0
162	20240806	160100	57976000	97600	97600	97600	97600	0
163	20240806	160000	57976000	97600	97600	97600	97600	0
164	20240806	155900	57976000	97600	97600	97600	97600	0
165	20240806	155800	57976000	97600	97600	97600	97600	0
166	20240806	155700	57976000	97600	97600	97600	97600	0
167	20240806	155600	57976000	97600	97600	97600	97600	0
168	20240806	155500	57976000	97600	97600	97600	97600	0
169	20240806	155400	57976000	97600	97600	97600	97600	0
170	20240806	155300	57976000	97600	97600	97600	97600	0
171	20240806	155200	57976000	97600	97600	97600	97600	0
172	20240806	155100	57976000	97600	97600	97600	97600	0
173	20240806	155000	57976000	97600	97600	97600	97600	0
174	20240806	154900	57976000	97600	97600	97600	97600	0
175	20240806	154800	57976000	97600	97600	97600	97600	0
176	20240806	154700	57976000	97600	97600	97600	97600	0
177	20240806	154600	57976000	97600	97600	97600	97600	0
178	20240806	154500	57976000	97600	97600	97600	97600	0
179	20240806	154400	57976000	97600	97600	97600	97600	0
180	20240806	154300	57976000	97600	97600	97600	97600	0
181	20240806	154200	57976000	97600	97600	97600	97600	0
182	20240806	154100	57976000	97600	97600	97600	97600	5
183	20240806	154000	57976000	97600	97600	97600	97600	0
184	20240806	153900	57976000	97600	97600	97600	97600	0
185	20240806	153800	57976000	97600	97600	97600	97600	0
186	20240806	153700	57976000	97600	97600	97600	97600	0
187	20240806	153600	57976000	97600	97600	97600	97600	0
188	20240806	153500	57976000	97600	97600	97600	97600	0
189	20240806	153400	57976000	97600	97600	97600	97600	0
190	20240806	153300	57976000	97600	97600	97600	97600	0
191	20240806	153200	57976000	97600	97600	97600	97600	0
192	20240806	153100	57976000	97600	97600	97600	97600	0
193	20240806	153000	57976000	97600	97600	97600	97600	5
194	20240806	152900	57488000	99400	99400	99400	99400	0
195	20240806	152800	57488000	99400	99400	99400	99400	0
196	20240806	152700	57488000	99400	99400	99400	99400	0
197	20240806	152600	57488000	99400	99400	99400	99400	0
198	20240806	152500	57488000	99400	99400	99400	99400	0
199	20240806	152400	57488000	99400	99400	99400	99400	0
200	20240806	152300	57488000	99400	99400	99400	99400	0
201	20240806	152200	57488000	99400	99400	99400	99400	0
202	20240806	152100	57488000	99400	99400	99400	99400	0
203	20240806	152000	57488000	99400	99400	99400	99400	0
204	20240806	151900	57488000	99400	99500	99500	97700	5
205	20240806	151800	56996000	97800	99400	99400	97800	2
206	20240806	151700	56798800	99000	99000	99000	99000	0
207	20240806	151600	56798800	99000	99000	99000	99000	0
208	20240806	151500	56798800	99000	99000	99000	99000	0
209	20240806	151400	56798800	99000	99000	99000	99000	1
210	20240806	151300	56699800	97900	97900	97900	97900	0
211	20240806	151200	56699800	97900	97900	97900	97900	0
212	20240806	151100	56699800	97900	97900	97900	97900	0
213	20240806	151000	56699800	97900	97900	97900	97900	1
214	20240806	150900	56601900	99500	99500	99500	99500	0
215	20240806	150800	56601900	99500	99500	99500	99500	0
216	20240806	150700	56601900	99500	99500	99500	99500	0
217	20240806	150600	56601900	99500	99500	99500	99500	0
218	20240806	150500	56601900	99500	99500	99500	99500	0
219	20240806	150400	56601900	99500	99500	99500	99500	0
220	20240806	150300	56601900	99500	99500	99500	99500	0
221	20240806	150200	56601900	99500	99500	99500	99500	0
222	20240806	150100	56601900	99500	99500	99500	99500	0
223	20240806	150000	56601900	99500	99500	99500	99500	0
224	20240806	145900	56601900	99500	99500	99500	99500	0
225	20240806	145800	56601900	99500	99500	99500	99500	0
226	20240806	145700	56601900	99500	99500	99500	99500	0
227	20240806	145600	56601900	99500	99500	99500	99500	0
228	20240806	145500	56601900	99500	99500	99500	99500	0
229	20240806	145400	56601900	99500	99500	99500	99500	0
230	20240806	145300	56601900	99500	99500	99500	99500	0
231	20240806	145200	56601900	99500	99500	99500	99500	0
232	20240806	145100	56601900	99500	99500	99500	99500	0
233	20240806	145000	56601900	99500	99500	99500	99500	0
234	20240806	144900	56601900	99500	99500	99500	99500	0
235	20240806	144800	56601900	99500	99500	99500	99500	0
236	20240806	144700	56601900	99500	99500	99500	99500	0
237	20240806	144600	56601900	99500	99500	99500	99500	0
238	20240806	144500	56601900	99500	99500	99500	99500	0
239	20240806	144400	56601900	99500	99500	99500	99500	0
240	20240806	144300	56601900	99500	99500	99500	99500	0
241	20240806	144200	56601900	99500	99500	99500	99500	0
242	20240806	144100	56601900	99500	99500	99500	99500	0
243	20240806	144000	56601900	99500	99500	99500	99500	0
244	20240806	143900	56601900	99500	99500	99500	99500	0
245	20240806	143800	56601900	99500	99500	99500	99500	0
246	20240806	143700	56601900	99500	99500	99500	99500	0
247	20240806	143600	56601900	99500	99500	99500	99500	0
248	20240806	143500	56601900	99500	99500	99500	99500	0
249	20240806	143400	56601900	99500	99500	99500	99500	0
250	20240806	143300	56601900	99500	99500	99500	99500	0
251	20240806	143200	56601900	99500	99500	99500	99500	2
252	20240806	143100	56402900	99600	99600	99600	99600	0
253	20240806	143000	56402900	99600	99600	99600	99600	0
254	20240806	142900	56402900	99600	99600	99600	99600	0
255	20240806	142800	56402900	99600	99600	99600	99600	0
256	20240806	142700	56402900	99600	99600	99600	99600	0
257	20240806	142600	56402900	99600	99600	99600	99600	0
258	20240806	142500	56402900	99600	99600	99600	99600	0
259	20240806	142400	56402900	99600	99600	99600	99600	0
260	20240806	142300	56402900	99600	99600	99600	99600	0
261	20240806	142200	56402900	99600	99600	99600	99600	0
262	20240806	142100	56402900	99600	99600	99600	99600	0
263	20240806	142000	56402900	99600	99600	99600	99600	0
264	20240806	141900	56402900	99600	99600	99600	99600	0
265	20240806	141800	56402900	99600	99600	99600	99600	0
266	20240806	141700	56402900	99600	99600	99600	99600	0
267	20240806	141600	56402900	99600	99600	99600	99600	0
268	20240806	141500	56402900	99600	99600	99600	99600	0
269	20240806	141400	56402900	99600	99600	99600	99600	0
270	20240806	141300	56402900	99600	99600	99600	99600	0
271	20240806	141200	56402900	99600	99600	99600	99600	0
272	20240806	141100	56402900	99600	99600	99600	99600	0
273	20240806	141000	56402900	99600	99600	99600	99600	0
274	20240806	140900	56402900	99600	99600	99600	99600	0
275	20240806	140800	56402900	99600	99600	99600	99600	0
276	20240806	140700	56402900	99600	99600	99600	99600	0
277	20240806	140600	56402900	99600	99600	99600	99600	0
278	20240806	140500	56402900	99600	99600	99600	99600	0
279	20240806	140400	56402900	99600	99600	99600	99600	0
280	20240806	140300	56402900	99600	99600	99600	99600	0
281	20240806	140200	56402900	99600	99600	99600	99600	0
282	20240806	140100	56402900	99600	99600	99600	99600	0
283	20240806	140000	56402900	99600	99600	99600	99600	0
284	20240806	135900	56402900	99600	99600	99600	99600	0
285	20240806	135800	56402900	99600	99600	99600	99600	0
286	20240806	135700	56402900	99600	99600	99600	99600	0
287	20240806	135600	56402900	99600	99600	99600	99600	0
288	20240806	135500	56402900	99600	99600	99600	99600	0
289	20240806	135400	56402900	99600	99600	99600	99600	0
290	20240806	135300	56402900	99600	99600	99600	99600	0
291	20240806	135200	56402900	99600	99600	99600	99600	0
292	20240806	135100	56402900	99600	99600	99600	99600	0
293	20240806	135000	56402900	99600	99600	99600	99600	0
294	20240806	134900	56402900	99600	99600	99600	99600	0
295	20240806	134800	56402900	99600	99600	99600	99600	0
296	20240806	134700	56402900	99600	99600	99600	99600	0
297	20240806	134600	56402900	99600	99600	99600	99600	0
298	20240806	134500	56402900	99600	99600	99600	99600	0
299	20240806	134400	56402900	99600	99600	99600	99600	0
300	20240806	134300	56402900	99600	99600	99600	99600	0
301	20240806	134200	56402900	99600	99600	99600	99600	0
302	20240806	134100	56402900	99600	99600	99600	99600	0
303	20240806	134000	56402900	99600	99600	99600	99600	0
304	20240806	133900	56402900	99600	99600	99600	99600	0
305	20240806	133800	56402900	99600	99600	99600	99600	0
306	20240806	133700	56402900	99600	99600	99600	99600	0
307	20240806	133600	56402900	99600	99600	99600	99600	10
308	20240806	133500	55406900	99600	99600	99600	99600	0
309	20240806	133400	55406900	99600	99600	99600	99600	0
310	20240806	133300	55406900	99600	99600	99600	99600	0
311	20240806	133200	55406900	99600	99600	99600	99600	0
312	20240806	133100	55406900	99600	99600	99600	99600	0
313	20240806	133000	55406900	99600	99600	99600	99600	0
314	20240806	132900	55406900	99600	99600	99600	99600	0
315	20240806	132800	55406900	99600	99600	99600	99600	0
316	20240806	132700	55406900	99600	99600	99600	99600	0
317	20240806	132600	55406900	99600	99600	99600	99600	0
318	20240806	132500	55406900	99600	99600	99600	99600	0
319	20240806	132400	55406900	99600	99500	99600	99500	10
320	20240806	132300	54411400	99500	99500	99500	99500	0
321	20240806	132200	54411400	99500	99500	99500	99500	0
322	20240806	132100	54411400	99500	99500	99500	99500	0
323	20240806	132000	54411400	99500	99500	99500	99500	0
324	20240806	131900	54411400	99500	99500	99500	99500	0
325	20240806	131800	54411400	99500	99500	99500	99500	0
326	20240806	131700	54411400	99500	99500	99500	99500	0
327	20240806	131600	54411400	99500	99500	99500	99500	0
328	20240806	131500	54411400	99500	99500	99500	99500	0
329	20240806	131400	54411400	99500	99500	99500	99500	0
330	20240806	131300	54411400	99500	99500	99500	99500	0
331	20240806	131200	54411400	99500	99500	99500	99500	0
332	20240806	131100	54411400	99500	99500	99500	99500	0
333	20240806	131000	54411400	99500	99500	99500	99500	0
334	20240806	130900	54411400	99500	99500	99500	99500	0
335	20240806	130800	54411400	99500	99500	99500	99500	0
336	20240806	130700	54411400	99500	99500	99500	99500	0
337	20240806	130600	54411400	99500	99500	99500	99500	0
338	20240806	130500	54411400	99500	99500	99500	99500	0
339	20240806	130400	54411400	99500	99500	99500	99500	0
340	20240806	130300	54411400	99500	99500	99500	99500	0
341	20240806	130200	54411400	99500	99500	99500	99500	0
342	20240806	130100	54411400	99500	99500	99500	99500	0
343	20240806	130000	54411400	99500	99500	99500	99500	1
344	20240806	125900	54311900	99500	99500	99500	99500	0
345	20240806	125800	54311900	99500	99500	99500	99500	0
346	20240806	125700	54311900	99500	99500	99500	99500	0
347	20240806	125600	54311900	99500	99500	99500	99500	0
348	20240806	125500	54311900	99500	99500	99500	99500	0
349	20240806	125400	54311900	99500	99500	99500	99500	0
350	20240806	125300	54311900	99500	99500	99500	99500	0
351	20240806	125200	54311900	99500	99500	99500	99500	0
352	20240806	125100	54311900	99500	99500	99500	99500	0
353	20240806	125000	54311900	99500	99500	99500	99500	0
354	20240806	124900	54311900	99500	99500	99500	99500	0
355	20240806	124800	54311900	99500	99500	99500	99500	0
356	20240806	124700	54311900	99500	99500	99500	99500	0
357	20240806	124600	54311900	99500	99500	99500	99500	0
358	20240806	124500	54311900	99500	99500	99500	99500	0
359	20240806	124400	54311900	99500	99500	99500	99500	0
360	20240806	124300	54311900	99500	99500	99500	99500	0
361	20240806	124200	54311900	99500	99500	99500	99500	1
362	20240806	124100	54212400	99500	99500	99500	99500	0
363	20240806	124000	54212400	99500	99500	99500	99500	0
364	20240806	123900	54212400	99500	99500	99500	99500	0
365	20240806	123800	54212400	99500	99500	99500	99500	0
366	20240806	123700	54212400	99500	99500	99500	99500	0
367	20240806	123600	54212400	99500	99500	99500	99500	0
368	20240806	123500	54212400	99500	99500	99500	99500	0
369	20240806	123400	54212400	99500	99500	99500	99500	0
370	20240806	123300	54212400	99500	99500	99500	99500	0
371	20240806	123200	54212400	99500	99500	99500	99500	0
372	20240806	123100	54212400	99500	99500	99500	99500	0
373	20240806	123000	54212400	99500	99500	99500	99500	0
374	20240806	122900	54212400	99500	99500	99500	99500	0
375	20240806	122800	54212400	99500	99500	99500	99500	0
376	20240806	122700	54212400	99500	99500	99500	99500	0
377	20240806	122600	54212400	99500	99500	99500	99500	0
378	20240806	122500	54212400	99500	99500	99500	99500	0
379	20240806	122400	54212400	99500	99500	99500	99500	0
380	20240806	122300	54212400	99500	99500	99500	99500	0
381	20240806	122200	54212400	99500	99500	99500	99500	0
382	20240806	122100	54212400	99500	99500	99500	99500	0
383	20240806	122000	54212400	99500	99500	99500	99500	0
384	20240806	121900	54212400	99500	99500	99500	99500	0
385	20240806	121800	54212400	99500	99500	99500	99500	0
386	20240806	121700	54212400	99500	99500	99500	99500	0
387	20240806	121600	54212400	99500	99500	99500	99500	0
388	20240806	121500	54212400	99500	99500	99500	99500	3
389	20240806	121400	53913900	99700	99700	99700	99700	0
390	20240806	121300	53913900	99700	99700	99700	99700	0
391	20240806	121200	53913900	99700	99700	99700	99700	0
392	20240806	121100	53913900	99700	99700	99700	99700	0
393	20240806	121000	53913900	99700	99700	99700	99700	0
394	20240806	120900	53913900	99700	99700	99700	99700	0
395	20240806	120800	53913900	99700	99700	99700	99700	0
396	20240806	120700	53913900	99700	99700	99700	99700	0
397	20240806	120600	53913900	99700	99700	99700	99700	0
398	20240806	120500	53913900	99700	99700	99700	99700	0
399	20240806	120400	53913900	99700	99700	99700	99700	0
400	20240806	120300	53913900	99700	99700	99700	99700	0
401	20240806	120200	53913900	99700	99700	99700	99700	0
402	20240806	120100	53913900	99700	99000	99700	99000	2
403	20240806	120000	53715200	99000	98700	99000	98700	5
404	20240806	115900	53221100	98600	98600	98600	98600	0
405	20240806	115800	53221100	98600	98600	98600	98600	0
406	20240806	115700	53221100	98600	98600	98600	98600	0
407	20240806	115600	53221100	98600	98600	98600	98600	0
408	20240806	115500	53221100	98600	98600	98600	98600	0
409	20240806	115400	53221100	98600	98600	98600	98600	0
410	20240806	115300	53221100	98600	98600	98600	98600	0
411	20240806	115200	53221100	98600	98600	98600	98600	0
412	20240806	115100	53221100	98600	98600	98600	98600	0
413	20240806	115000	53221100	98600	98600	98600	98600	0
414	20240806	114900	53221100	98600	98600	98600	98600	0
415	20240806	114800	53221100	98600	98600	98600	98600	0
416	20240806	114700	53221100	98600	98600	98600	98600	0
417	20240806	114600	53221100	98600	98600	98600	98600	0
418	20240806	114500	53221100	98600	98600	98600	98600	0
419	20240806	114400	53221100	98600	98600	98600	98600	0
420	20240806	114300	53221100	98600	98600	98600	98600	0
421	20240806	114200	53221100	98600	98600	98600	98600	0
422	20240806	114100	53221100	98600	98600	98600	98600	0
423	20240806	114000	53221100	98600	98600	98600	98600	0
424	20240806	113900	53221100	98600	98600	98600	98600	0
425	20240806	113800	53221100	98600	98600	98600	98600	0
426	20240806	113700	53221100	98600	98600	98600	98600	1
427	20240806	113600	53122500	98600	98600	98600	98600	0
428	20240806	113500	53122500	98600	98600	98600	98600	0
429	20240806	113400	53122500	98600	98600	98600	98600	0
430	20240806	113300	53122500	98600	98600	98600	98600	0
431	20240806	113200	53122500	98600	98600	98600	98600	0
432	20240806	113100	53122500	98600	98600	98600	98600	0
433	20240806	113000	53122500	98600	98600	98600	98600	0
434	20240806	112900	53122500	98600	98600	98600	98600	1
435	20240806	112800	53023900	97800	97800	97800	97800	0
436	20240806	112700	53023900	97800	97800	97800	97800	0
437	20240806	112600	53023900	97800	97800	97800	97800	0
438	20240806	112500	53023900	97800	97800	97800	97800	0
439	20240806	112400	53023900	97800	97800	97800	97800	15
440	20240806	112300	51556900	97200	97200	97200	97200	1
441	20240806	112200	51459700	97700	97700	97700	97700	0
442	20240806	112100	51459700	97700	97700	97700	97700	0
443	20240806	112000	51459700	97700	97700	97700	97700	0
444	20240806	111900	51459700	97700	97700	97700	97700	0
445	20240806	111800	51459700	97700	97700	97700	97700	0
446	20240806	111700	51459700	97700	97700	97700	97700	0
447	20240806	111600	51459700	97700	97700	97700	97700	0
448	20240806	111500	51459700	97700	97700	97700	97700	0
449	20240806	111400	51459700	97700	97700	97700	97700	0
450	20240806	111300	51459700	97700	97700	97700	97700	0
451	20240806	111200	51459700	97700	97700	97700	97700	1
452	20240806	111100	51362000	97700	97700	97700	97700	0
453	20240806	111000	51362000	97700	97700	97700	97700	0
454	20240806	110900	51362000	97700	97700	97700	97700	0
455	20240806	110800	51362000	97700	97700	97700	97700	0
456	20240806	110700	51362000	97700	97700	97700	97700	1
457	20240806	110600	51264300	97800	97800	97800	97800	0
458	20240806	110500	51264300	97800	97800	97800	97800	0
459	20240806	110400	51264300	97800	97800	97800	97800	0
460	20240806	110300	51264300	97800	97800	97800	97800	1
461	20240806	110200	51166500	97800	97800	97800	97800	0
462	20240806	110100	51166500	97800	97800	97800	97800	0
463	20240806	110000	51166500	97800	97800	97800	97800	0
464	20240806	105900	51166500	97800	97800	97800	97800	0
465	20240806	105800	51166500	97800	97800	97800	97800	0
466	20240806	105700	51166500	97800	97800	97800	97800	1
467	20240806	105600	51068700	97500	97700	97700	97500	29
468	20240806	105500	48239000	97800	97800	97800	97800	0
469	20240806	105400	48239000	97800	97800	97800	97800	0
470	20240806	105300	48239000	97800	97800	97800	97800	0
471	20240806	105200	48239000	97800	97800	97800	97800	0
472	20240806	105100	48239000	97800	97800	97800	97800	0
473	20240806	105000	48239000	97800	97800	97800	97800	0
474	20240806	104900	48239000	97800	97800	97800	97800	2
475	20240806	104800	48043400	97800	97800	97800	97800	0
476	20240806	104700	48043400	97800	97800	97800	97800	0
477	20240806	104600	48043400	97800	97800	97800	97800	0
478	20240806	104500	48043400	97800	97800	97800	97800	0
479	20240806	104400	48043400	97800	97800	97800	97800	1
480	20240806	104300	47945600	97800	97800	97800	97800	1
481	20240806	104200	47847800	97600	97600	97600	97600	7
482	20240806	104100	47164600	98800	98800	98800	98800	0
483	20240806	104000	47164600	98800	98800	98800	98800	0
484	20240806	103900	47164600	98800	98800	98800	98800	0
485	20240806	103800	47164600	98800	98800	98800	98800	0
486	20240806	103700	47164600	98800	98800	98800	98800	0
487	20240806	103600	47164600	98800	98800	98800	98800	0
488	20240806	103500	47164600	98800	98800	98800	98800	0
489	20240806	103400	47164600	98800	98800	98800	98800	0
490	20240806	103300	47164600	98800	98800	98800	98800	0
491	20240806	103200	47164600	98800	98800	98800	98800	0
492	20240806	103100	47164600	98800	98800	98800	98800	0
493	20240806	103000	47164600	98800	98800	98800	98800	0
494	20240806	102900	47164600	98800	98800	98800	98800	0
495	20240806	102800	47164600	98800	98800	98800	98800	0
496	20240806	102700	47164600	98800	98800	98800	98800	0
497	20240806	102600	47164600	98800	98800	98800	98800	1
498	20240806	102500	47065800	97600	97700	97700	97600	10
499	20240806	102400	46089500	98800	97800	98800	97800	3
500	20240806	102300	45795100	97800	97800	97800	97800	0
501	20240806	102200	45795100	97800	97800	97800	97800	0
502	20240806	102100	45795100	97800	97800	97800	97800	8
503	20240806	102000	45012700	99900	99900	99900	99900	0
504	20240806	101900	45012700	99900	99900	99900	99900	1
505	20240806	101800	44912800	99900	99900	99900	99900	0
506	20240806	101700	44912800	99900	99800	100100	99800	7
507	20240806	101600	44213800	99800	99800	99800	99800	5
508	20240806	101500	43714800	99800	99800	99800	99800	0
509	20240806	101400	43714800	99800	99800	99800	99800	0
510	20240806	101300	43714800	99800	99800	99800	99800	1
511	20240806	101200	43615000	100300	100300	100300	100300	0
512	20240806	101100	43615000	100300	100300	100300	100300	0
513	20240806	101000	43615000	100300	100300	100300	100300	0
514	20240806	100900	43615000	100300	100300	100300	100300	0
515	20240806	100800	43615000	100300	100300	100300	100300	0
516	20240806	100700	43615000	100300	100300	100300	100300	0
517	20240806	100600	43615000	100300	100300	100300	100300	0
518	20240806	100500	43615000	100300	100300	100300	100300	0
519	20240806	100400	43615000	100300	100300	100300	100300	0
520	20240806	100300	43615000	100300	100300	100300	100300	0
521	20240806	100200	43615000	100300	100300	100300	100300	0
522	20240806	100100	43615000	100300	100300	100300	100300	0
523	20240806	100000	43615000	100300	100300	100300	100300	1
524	20240806	095900	43514700	100300	95700	100300	95700	39
525	20240806	095800	39759300	95700	95700	95700	95700	0
526	20240806	095700	39759300	95700	95700	95700	95700	32
527	20240806	095600	36696900	95700	97000	97000	95700	42
528	20240806	095500	32661100	97100	95700	97100	95700	116
529	20240806	095400	21502700	95800	95800	95800	95800	1
530	20240806	095300	21406900	95800	95800	95800	95800	0
531	20240806	095200	21406900	95800	95800	95800	95800	1
532	20240806	095100	21311100	95900	94600	95900	94600	22
533	20240806	095000	19227300	94700	96000	96000	94700	87
534	20240806	094900	10952800	95500	95500	95500	95500	0
535	20240806	094800	10952800	95500	95500	95500	95500	0
536	20240806	094700	10952800	95500	95500	95500	95500	0
537	20240806	094600	10952800	95500	95500	95500	95500	0
538	20240806	094500	10952800	95500	95500	95500	95500	0
539	20240806	094400	10952800	95500	95500	95500	95500	0
540	20240806	094300	10952800	95500	95500	95500	95500	0
541	20240806	094200	10952800	95500	95500	95500	95500	0
542	20240806	094100	10952800	95500	95500	95500	95500	0
543	20240806	094000	10952800	95500	95500	95500	95500	0
544	20240806	093900	10952800	95500	95500	95500	95500	0
545	20240806	093800	10952800	95500	95500	95500	95500	0
546	20240806	093700	10952800	95500	95500	95500	95500	0
547	20240806	093600	10952800	95500	95500	95500	95500	0
548	20240806	093500	10952800	95500	95500	95500	95500	0
549	20240806	093400	10952800	95500	95800	95800	95500	37
550	20240806	093300	7414100	96700	96700	96700	96700	0
551	20240806	093200	7414100	96700	96700	96700	96700	0
552	20240806	093100	7414100	96700	96700	96700	96700	0
553	20240806	093000	7414100	96700	96700	96700	96700	0
554	20240806	092900	7414100	96700	96700	96700	96700	0
555	20240806	092800	7414100	96700	96700	96700	96700	0
556	20240806	092700	7414100	96700	96700	96700	96700	0
557	20240806	092600	7414100	96700	96700	96700	96700	0
558	20240806	092500	7414100	96700	96700	96700	96700	0
559	20240806	092400	7414100	96700	96700	96700	96700	0
560	20240806	092300	7414100	96700	96700	96700	96700	1
561	20240806	092200	7317400	96700	96700	96700	96700	0
562	20240806	092100	7317400	96700	96700	96700	96700	0
563	20240806	092000	7317400	96700	96700	96700	96700	1
564	20240806	091900	7220700	96700	96600	96700	96600	2
565	20240806	091800	7027400	96600	96600	96600	96600	1
566	20240806	091700	6930800	96600	96600	96600	96600	0
567	20240806	091600	6930800	96600	96600	96600	96600	0
568	20240806	091500	6930800	96600	96600	96600	96600	0
569	20240806	091400	6930800	96600	96600	96600	96600	0
570	20240806	091300	6930800	96600	96600	96600	96600	1
571	20240806	091200	6834200	96600	96600	96600	96600	0
572	20240806	091100	6834200	96600	96600	96600	96600	0
573	20240806	091000	6834200	96600	96600	96600	96600	0
574	20240806	090900	6834200	96600	96600	96600	96600	1
575	20240806	090800	6737600	96600	96100	96600	96100	60
576	20240806	090700	958600	96100	96100	96100	96100	0
577	20240806	090600	958600	96100	96100	96100	96100	0
578	20240806	090500	958600	96100	96100	96100	96100	1
579	20240806	090400	862500	96100	96100	96100	96100	0
580	20240806	090300	862500	96100	96100	96100	96100	0
581	20240806	090200	862500	96100	96100	96100	96100	5
582	20240806	090100	382000	95500	95500	95500	95500	0
583	20240806	090000	382000	95500	95500	95500	95500	4