KissMeData/003830/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	184100	29749900	98500	98500	98500	98500	2
3	20240905	184000	29749900	98500	98500	98500	98500	0
4	20240905	183900	29749900	98500	98500	98500	98500	0
5	20240905	183800	29749900	98500	98500	98500	98500	0
6	20240905	183700	29749900	98500	98500	98500	98500	0
7	20240905	183600	29749900	98500	98500	98500	98500	0
8	20240905	183500	29749900	98500	98500	98500	98500	0
9	20240905	183400	29749900	98500	98500	98500	98500	0
10	20240905	183300	29749900	98500	98500	98500	98500	0
11	20240905	183200	29749900	98500	98500	98500	98500	0
12	20240905	183100	29749900	98500	98500	98500	98500	0
13	20240905	183000	29749900	98500	98500	98500	98500	0
14	20240905	182900	29749900	98500	98500	98500	98500	0
15	20240905	182800	29749900	98500	98500	98500	98500	0
16	20240905	182700	29749900	98500	98500	98500	98500	0
17	20240905	182600	29749900	98500	98500	98500	98500	0
18	20240905	182500	29749900	98500	98500	98500	98500	0
19	20240905	182400	29749900	98500	98500	98500	98500	0
20	20240905	182300	29749900	98500	98500	98500	98500	0
21	20240905	182200	29749900	98500	98500	98500	98500	0
22	20240905	182100	29749900	98500	98500	98500	98500	0
23	20240905	182000	29749900	98500	98500	98500	98500	0
24	20240905	181900	29749900	98500	98500	98500	98500	0
25	20240905	181800	29749900	98500	98500	98500	98500	0
26	20240905	181700	29749900	98500	98500	98500	98500	0
27	20240905	181600	29749900	98500	98500	98500	98500	0
28	20240905	181500	29749900	98500	98500	98500	98500	0
29	20240905	181400	29749900	98500	98500	98500	98500	0
30	20240905	181300	29749900	98500	98500	98500	98500	0
31	20240905	181200	29749900	98500	98500	98500	98500	0
32	20240905	181100	29749900	98500	98500	98500	98500	2
33	20240905	181000	29749900	98500	98500	98500	98500	0
34	20240905	180900	29749900	98500	98500	98500	98500	0
35	20240905	180800	29749900	98500	98500	98500	98500	0
36	20240905	180700	29749900	98500	98500	98500	98500	0
37	20240905	180600	29749900	98500	98500	98500	98500	0
38	20240905	180500	29749900	98500	98500	98500	98500	0
39	20240905	180400	29749900	98500	98500	98500	98500	0
40	20240905	180300	29749900	98500	98500	98500	98500	0
41	20240905	180200	29749900	98500	98500	98500	98500	0
42	20240905	180100	29749900	98500	98500	98500	98500	0
43	20240905	180000	29749900	98500	98500	98500	98500	0
44	20240905	175900	29749900	98500	98500	98500	98500	0
45	20240905	175800	29749900	98500	98500	98500	98500	0
46	20240905	175700	29749900	98500	98500	98500	98500	0
47	20240905	175600	29749900	98500	98500	98500	98500	0
48	20240905	175500	29749900	98500	98500	98500	98500	0
49	20240905	175400	29749900	98500	98500	98500	98500	0
50	20240905	175300	29749900	98500	98500	98500	98500	0
51	20240905	175200	29749900	98500	98500	98500	98500	0
52	20240905	175100	29749900	98500	98500	98500	98500	0
53	20240905	175000	29749900	98500	98500	98500	98500	0
54	20240905	174900	29749900	98500	98500	98500	98500	0
55	20240905	174800	29749900	98500	98500	98500	98500	0
56	20240905	174700	29749900	98500	98500	98500	98500	0
57	20240905	174600	29749900	98500	98500	98500	98500	0
58	20240905	174500	29749900	98500	98500	98500	98500	0
59	20240905	174400	29749900	98500	98500	98500	98500	0
60	20240905	174300	29749900	98500	98500	98500	98500	0
61	20240905	174200	29749900	98500	98500	98500	98500	0
62	20240905	174100	29749900	98500	98500	98500	98500	2
63	20240905	174000	29749900	98500	98500	98500	98500	0
64	20240905	173900	29749900	98500	98500	98500	98500	0
65	20240905	173800	29749900	98500	98500	98500	98500	0
66	20240905	173700	29749900	98500	98500	98500	98500	0
67	20240905	173600	29749900	98500	98500	98500	98500	0
68	20240905	173500	29749900	98500	98500	98500	98500	0
69	20240905	173400	29749900	98500	98500	98500	98500	0
70	20240905	173300	29749900	98500	98500	98500	98500	0
71	20240905	173200	29749900	98500	98500	98500	98500	0
72	20240905	173100	29749900	98500	98500	98500	98500	0
73	20240905	173000	29749900	98500	98500	98500	98500	0
74	20240905	172900	29749900	98500	98500	98500	98500	0
75	20240905	172800	29749900	98500	98500	98500	98500	0
76	20240905	172700	29749900	98500	98500	98500	98500	0
77	20240905	172600	29749900	98500	98500	98500	98500	0
78	20240905	172500	29749900	98500	98500	98500	98500	0
79	20240905	172400	29749900	98500	98500	98500	98500	0
80	20240905	172300	29749900	98500	98500	98500	98500	0
81	20240905	172200	29749900	98500	98500	98500	98500	0
82	20240905	172100	29749900	98500	98500	98500	98500	0
83	20240905	172000	29749900	98500	98500	98500	98500	0
84	20240905	171900	29749900	98500	98500	98500	98500	0
85	20240905	171800	29749900	98500	98500	98500	98500	0
86	20240905	171700	29749900	98500	98500	98500	98500	0
87	20240905	171600	29749900	98500	98500	98500	98500	0
88	20240905	171500	29749900	98500	98500	98500	98500	0
89	20240905	171400	29749900	98500	98500	98500	98500	0
90	20240905	171300	29749900	98500	98500	98500	98500	0
91	20240905	171200	29749900	98500	98500	98500	98500	0
92	20240905	171100	29749900	98500	98500	98500	98500	2
93	20240905	171000	29749900	98500	98500	98500	98500	0
94	20240905	170900	29749900	98500	98500	98500	98500	0
95	20240905	170800	29749900	98500	98500	98500	98500	0
96	20240905	170700	29749900	98500	98500	98500	98500	0
97	20240905	170600	29749900	98500	98500	98500	98500	0
98	20240905	170500	29749900	98500	98500	98500	98500	0
99	20240905	170400	29749900	98500	98500	98500	98500	0
100	20240905	170300	29749900	98500	98500	98500	98500	0
101	20240905	170200	29749900	98500	98500	98500	98500	0
102	20240905	170100	29749900	98500	98500	98500	98500	0
103	20240905	170000	29749900	98500	98500	98500	98500	0
104	20240905	165900	29749900	98500	98500	98500	98500	0
105	20240905	165800	29749900	98500	98500	98500	98500	0
106	20240905	165700	29749900	98500	98500	98500	98500	0
107	20240905	165600	29749900	98500	98500	98500	98500	0
108	20240905	165500	29749900	98500	98500	98500	98500	0
109	20240905	165400	29749900	98500	98500	98500	98500	0
110	20240905	165300	29749900	98500	98500	98500	98500	0
111	20240905	165200	29749900	98500	98500	98500	98500	0
112	20240905	165100	29749900	98500	98500	98500	98500	0
113	20240905	165000	29749900	98500	98500	98500	98500	0
114	20240905	164900	29749900	98500	98500	98500	98500	0
115	20240905	164800	29749900	98500	98500	98500	98500	0
116	20240905	164700	29749900	98500	98500	98500	98500	0
117	20240905	164600	29749900	98500	98500	98500	98500	0
118	20240905	164500	29749900	98500	98500	98500	98500	0
119	20240905	164400	29749900	98500	98500	98500	98500	0
120	20240905	164300	29749900	98500	98500	98500	98500	0
121	20240905	164200	29749900	98500	98500	98500	98500	0
122	20240905	164100	29749900	98500	98500	98500	98500	2
123	20240905	164000	29749900	98500	98500	98500	98500	0
124	20240905	163900	29749900	98500	98500	98500	98500	0
125	20240905	163800	29749900	98500	98500	98500	98500	0
126	20240905	163700	29749900	98500	98500	98500	98500	0
127	20240905	163600	29749900	98500	98500	98500	98500	0
128	20240905	163500	29749900	98500	98500	98500	98500	0
129	20240905	163400	29749900	98500	98500	98500	98500	0
130	20240905	163300	29749900	98500	98500	98500	98500	0
131	20240905	163200	29749900	98500	98500	98500	98500	0
132	20240905	163100	29749900	98500	98500	98500	98500	0
133	20240905	163000	29749900	98500	98500	98500	98500	0
134	20240905	162900	29749900	98500	98500	98500	98500	0
135	20240905	162800	29749900	98500	98500	98500	98500	0
136	20240905	162700	29749900	98500	98500	98500	98500	0
137	20240905	162600	29749900	98500	98500	98500	98500	0
138	20240905	162500	29749900	98500	98500	98500	98500	0
139	20240905	162400	29749900	98500	98500	98500	98500	0
140	20240905	162300	29749900	98500	98500	98500	98500	0
141	20240905	162200	29749900	98500	98500	98500	98500	0
142	20240905	162100	29749900	98500	98500	98500	98500	0
143	20240905	162000	29749900	98500	98500	98500	98500	0
144	20240905	161900	29749900	98500	98500	98500	98500	0
145	20240905	161800	29749900	98500	98500	98500	98500	0
146	20240905	161700	29749900	98500	98500	98500	98500	0
147	20240905	161600	29749900	98500	98500	98500	98500	0
148	20240905	161500	29749900	98500	98500	98500	98500	0
149	20240905	161400	29749900	98500	98500	98500	98500	0
150	20240905	161300	29749900	98500	98500	98500	98500	0
151	20240905	161200	29749900	98500	98500	98500	98500	0
152	20240905	161100	29749900	98500	98500	98500	98500	2
153	20240905	161000	29749900	98500	98500	98500	98500	0
154	20240905	160900	29749900	98500	98500	98500	98500	0
155	20240905	160800	29749900	98500	98500	98500	98500	0
156	20240905	160700	29749900	98500	98500	98500	98500	0
157	20240905	160600	29749900	98500	98500	98500	98500	0
158	20240905	160500	29749900	98500	98500	98500	98500	0
159	20240905	160400	29749900	98500	98500	98500	98500	0
160	20240905	160300	29749900	98500	98500	98500	98500	0
161	20240905	160200	29749900	98500	98500	98500	98500	0
162	20240905	160100	29749900	98500	98500	98500	98500	0
163	20240905	160000	29749900	98500	98500	98500	98500	0
164	20240905	155900	29749900	98500	98500	98500	98500	0
165	20240905	155800	29749900	98500	98500	98500	98500	0
166	20240905	155700	29749900	98500	98500	98500	98500	0
167	20240905	155600	29749900	98500	98500	98500	98500	0
168	20240905	155500	29749900	98500	98500	98500	98500	0
169	20240905	155400	29749900	98500	98500	98500	98500	0
170	20240905	155300	29749900	98500	98500	98500	98500	0
171	20240905	155200	29749900	98500	98500	98500	98500	0
172	20240905	155100	29749900	98500	98500	98500	98500	0
173	20240905	155000	29749900	98500	98500	98500	98500	0
174	20240905	154900	29749900	98500	98500	98500	98500	0
175	20240905	154800	29749900	98500	98500	98500	98500	0
176	20240905	154700	29749900	98500	98500	98500	98500	0
177	20240905	154600	29749900	98500	98500	98500	98500	0
178	20240905	154500	29749900	98500	98500	98500	98500	0
179	20240905	154400	29749900	98500	98500	98500	98500	0
180	20240905	154300	29749900	98500	98500	98500	98500	0
181	20240905	154200	29749900	98500	98500	98500	98500	0
182	20240905	154100	29749900	98500	98500	98500	98500	2
183	20240905	154000	29749900	98500	98500	98500	98500	0
184	20240905	153900	29749900	98500	98500	98500	98500	0
185	20240905	153800	29749900	98500	98500	98500	98500	0
186	20240905	153700	29749900	98500	98500	98500	98500	0
187	20240905	153600	29749900	98500	98500	98500	98500	0
188	20240905	153500	29749900	98500	98500	98500	98500	0
189	20240905	153400	29749900	98500	98500	98500	98500	0
190	20240905	153300	29749900	98500	98500	98500	98500	0
191	20240905	153200	29749900	98500	98500	98500	98500	0
192	20240905	153100	29749900	98500	98500	98500	98500	0
193	20240905	153000	29749900	98500	98500	98500	98500	2
194	20240905	152900	29552900	98500	98500	98500	98500	0
195	20240905	152800	29552900	98500	98500	98500	98500	0
196	20240905	152700	29552900	98500	98500	98500	98500	0
197	20240905	152600	29552900	98500	98500	98500	98500	0
198	20240905	152500	29552900	98500	98500	98500	98500	0
199	20240905	152400	29552900	98500	98500	98500	98500	0
200	20240905	152300	29552900	98500	98500	98500	98500	0
201	20240905	152200	29552900	98500	98500	98500	98500	0
202	20240905	152100	29552900	98500	98500	98500	98500	0
203	20240905	152000	29552900	98500	98500	98500	98500	0
204	20240905	151900	29552900	98500	98000	98500	98000	22
205	20240905	151800	27395900	98000	98000	98000	98000	0
206	20240905	151700	27395900	98000	98000	98000	98000	0
207	20240905	151600	27395900	98000	98000	98000	98000	10
208	20240905	151500	26415900	98000	98000	98000	98000	9
209	20240905	151400	25533900	98000	98000	98000	98000	0
210	20240905	151300	25533900	98000	98000	98000	98000	0
211	20240905	151200	25533900	98000	98000	98000	98000	0
212	20240905	151100	25533900	98000	98000	98000	98000	0
213	20240905	151000	25533900	98000	98000	98000	98000	0
214	20240905	150900	25533900	98000	98000	98000	98000	0
215	20240905	150800	25533900	98000	98000	98000	98000	0
216	20240905	150700	25533900	98000	98000	98000	98000	0
217	20240905	150600	25533900	98000	98000	98000	98000	0
218	20240905	150500	25533900	98000	98000	98000	98000	0
219	20240905	150400	25533900	98000	98000	98000	98000	0
220	20240905	150300	25533900	98000	98000	98000	98000	0
221	20240905	150200	25533900	98000	98000	98000	98000	0
222	20240905	150100	25533900	98000	98000	98000	98000	0
223	20240905	150000	25533900	98000	98000	98000	98000	0
224	20240905	145900	25533900	98000	98000	98000	98000	0
225	20240905	145800	25533900	98000	98000	98000	98000	0
226	20240905	145700	25533900	98000	98000	98000	98000	0
227	20240905	145600	25533900	98000	98000	98000	98000	0
228	20240905	145500	25533900	98000	98000	98000	98000	0
229	20240905	145400	25533900	98000	98000	98000	98000	0
230	20240905	145300	25533900	98000	98000	98000	98000	0
231	20240905	145200	25533900	98000	98000	98000	98000	0
232	20240905	145100	25533900	98000	98000	98000	98000	0
233	20240905	145000	25533900	98000	98000	98000	98000	0
234	20240905	144900	25533900	98000	98000	98000	98000	0
235	20240905	144800	25533900	98000	98000	98000	98000	0
236	20240905	144700	25533900	98000	98000	98000	98000	0
237	20240905	144600	25533900	98000	98000	98000	98000	0
238	20240905	144500	25533900	98000	98000	98000	98000	0
239	20240905	144400	25533900	98000	98000	98000	98000	0
240	20240905	144300	25533900	98000	98000	98000	98000	0
241	20240905	144200	25533900	98000	98000	98000	98000	0
242	20240905	144100	25533900	98000	98000	98000	98000	0
243	20240905	144000	25533900	98000	98000	98000	98000	0
244	20240905	143900	25533900	98000	98000	98000	98000	0
245	20240905	143800	25533900	98000	98000	98000	98000	0
246	20240905	143700	25533900	98000	98000	98000	98000	0
247	20240905	143600	25533900	98000	98000	98000	98000	0
248	20240905	143500	25533900	98000	98000	98000	98000	0
249	20240905	143400	25533900	98000	98000	98000	98000	0
250	20240905	143300	25533900	98000	98000	98000	98000	0
251	20240905	143200	25533900	98000	98000	98000	98000	0
252	20240905	143100	25533900	98000	98000	98000	98000	0
253	20240905	143000	25533900	98000	98000	98000	98000	0
254	20240905	142900	25533900	98000	98000	98000	98000	0
255	20240905	142800	25533900	98000	98000	98000	98000	0
256	20240905	142700	25533900	98000	98000	98000	98000	0
257	20240905	142600	25533900	98000	98000	98000	98000	0
258	20240905	142500	25533900	98000	98000	98000	98000	0
259	20240905	142400	25533900	98000	98000	98000	98000	0
260	20240905	142300	25533900	98000	98000	98000	98000	0
261	20240905	142200	25533900	98000	98000	98000	98000	0
262	20240905	142100	25533900	98000	98000	98000	98000	0
263	20240905	142000	25533900	98000	98000	98000	98000	0
264	20240905	141900	25533900	98000	98000	98000	98000	0
265	20240905	141800	25533900	98000	98000	98000	98000	0
266	20240905	141700	25533900	98000	98000	98000	98000	0
267	20240905	141600	25533900	98000	98000	98000	98000	0
268	20240905	141500	25533900	98000	98000	98000	98000	0
269	20240905	141400	25533900	98000	98000	98000	98000	0
270	20240905	141300	25533900	98000	98000	98000	98000	0
271	20240905	141200	25533900	98000	98000	98000	98000	0
272	20240905	141100	25533900	98000	98000	98000	98000	0
273	20240905	141000	25533900	98000	98000	98000	98000	0
274	20240905	140900	25533900	98000	98000	98000	98000	0
275	20240905	140800	25533900	98000	98000	98000	98000	0
276	20240905	140700	25533900	98000	98000	98000	98000	0
277	20240905	140600	25533900	98000	98000	98000	98000	0
278	20240905	140500	25533900	98000	98000	98000	98000	0
279	20240905	140400	25533900	98000	98000	98000	98000	0
280	20240905	140300	25533900	98000	98000	98000	98000	0
281	20240905	140200	25533900	98000	98000	98000	98000	0
282	20240905	140100	25533900	98000	98000	98000	98000	0
283	20240905	140000	25533900	98000	98000	98000	98000	0
284	20240905	135900	25533900	98000	98000	98000	98000	0
285	20240905	135800	25533900	98000	98000	98000	98000	0
286	20240905	135700	25533900	98000	98000	98000	98000	0
287	20240905	135600	25533900	98000	98000	98000	98000	0
288	20240905	135500	25533900	98000	98000	98000	98000	0
289	20240905	135400	25533900	98000	98000	98000	98000	2
290	20240905	135300	25337900	98000	98000	98000	98000	0
291	20240905	135200	25337900	98000	98000	98000	98000	0
292	20240905	135100	25337900	98000	98000	98000	98000	0
293	20240905	135000	25337900	98000	98000	98000	98000	0
294	20240905	134900	25337900	98000	98000	98000	98000	0
295	20240905	134800	25337900	98000	98000	98000	98000	0
296	20240905	134700	25337900	98000	98000	98000	98000	0
297	20240905	134600	25337900	98000	98000	98000	98000	0
298	20240905	134500	25337900	98000	98000	98000	98000	0
299	20240905	134400	25337900	98000	98000	98000	98000	0
300	20240905	134300	25337900	98000	98000	98000	98000	0
301	20240905	134200	25337900	98000	98000	98000	98000	0
302	20240905	134100	25337900	98000	98000	98000	98000	0
303	20240905	134000	25337900	98000	98000	98000	98000	0
304	20240905	133900	25337900	98000	98000	98000	98000	0
305	20240905	133800	25337900	98000	98000	98000	98000	0
306	20240905	133700	25337900	98000	98000	98000	98000	0
307	20240905	133600	25337900	98000	98000	98000	98000	0
308	20240905	133500	25337900	98000	98000	98000	98000	0
309	20240905	133400	25337900	98000	98000	98000	98000	0
310	20240905	133300	25337900	98000	98000	98000	98000	0
311	20240905	133200	25337900	98000	98000	98000	98000	0
312	20240905	133100	25337900	98000	98000	98000	98000	0
313	20240905	133000	25337900	98000	98000	98000	98000	0
314	20240905	132900	25337900	98000	98000	98000	98000	0
315	20240905	132800	25337900	98000	98000	98000	98000	0
316	20240905	132700	25337900	98000	98000	98000	98000	0
317	20240905	132600	25337900	98000	98000	98000	98000	0
318	20240905	132500	25337900	98000	98000	98000	98000	1
319	20240905	132400	25239900	98000	98000	98000	98000	0
320	20240905	132300	25239900	98000	98000	98000	98000	0
321	20240905	132200	25239900	98000	98000	98000	98000	0
322	20240905	132100	25239900	98000	98000	98000	98000	0
323	20240905	132000	25239900	98000	98000	98000	98000	0
324	20240905	131900	25239900	98000	98000	98000	98000	0
325	20240905	131800	25239900	98000	98000	98000	98000	0
326	20240905	131700	25239900	98000	98000	98000	98000	0
327	20240905	131600	25239900	98000	98000	98000	98000	0
328	20240905	131500	25239900	98000	98000	98000	98000	0
329	20240905	131400	25239900	98000	98000	98000	98000	0
330	20240905	131300	25239900	98000	98000	98000	98000	0
331	20240905	131200	25239900	98000	98000	98000	98000	0
332	20240905	131100	25239900	98000	98000	98000	98000	0
333	20240905	131000	25239900	98000	98000	98000	98000	0
334	20240905	130900	25239900	98000	98000	98000	98000	0
335	20240905	130800	25239900	98000	98000	98000	98000	0
336	20240905	130700	25239900	98000	98000	98000	98000	0
337	20240905	130600	25239900	98000	98000	98000	98000	0
338	20240905	130500	25239900	98000	98000	98000	98000	0
339	20240905	130400	25239900	98000	98000	98000	98000	0
340	20240905	130300	25239900	98000	98000	98000	98000	0
341	20240905	130200	25239900	98000	98000	98000	98000	0
342	20240905	130100	25239900	98000	98000	98000	98000	0
343	20240905	130000	25239900	98000	98000	98000	98000	0
344	20240905	125900	25239900	98000	98000	98000	98000	0
345	20240905	125800	25239900	98000	98000	98000	98000	0
346	20240905	125700	25239900	98000	98000	98000	98000	0
347	20240905	125600	25239900	98000	98000	98000	98000	0
348	20240905	125500	25239900	98000	98000	98000	98000	0
349	20240905	125400	25239900	98000	98000	98000	98000	0
350	20240905	125300	25239900	98000	98000	98000	98000	0
351	20240905	125200	25239900	98000	98000	98000	98000	0
352	20240905	125100	25239900	98000	98000	98000	98000	0
353	20240905	125000	25239900	98000	98000	98000	98000	0
354	20240905	124900	25239900	98000	98000	98000	98000	0
355	20240905	124800	25239900	98000	98000	98000	98000	0
356	20240905	124700	25239900	98000	98000	98000	98000	0
357	20240905	124600	25239900	98000	98000	98000	98000	0
358	20240905	124500	25239900	98000	98000	98000	98000	1
359	20240905	124400	25141900	98000	98000	98000	98000	0
360	20240905	124300	25141900	98000	98000	98000	98000	0
361	20240905	124200	25141900	98000	98000	98000	98000	0
362	20240905	124100	25141900	98000	98000	98000	98000	0
363	20240905	124000	25141900	98000	98000	98000	98000	0
364	20240905	123900	25141900	98000	98000	98000	98000	0
365	20240905	123800	25141900	98000	98000	98000	98000	0
366	20240905	123700	25141900	98000	98000	98000	98000	0
367	20240905	123600	25141900	98000	98000	98000	98000	0
368	20240905	123500	25141900	98000	98000	98000	98000	1
369	20240905	123400	25043900	97900	97900	97900	97900	0
370	20240905	123300	25043900	97900	97900	97900	97900	0
371	20240905	123200	25043900	97900	97900	97900	97900	0
372	20240905	123100	25043900	97900	97900	97900	97900	0
373	20240905	123000	25043900	97900	97900	97900	97900	0
374	20240905	122900	25043900	97900	97900	97900	97900	0
375	20240905	122800	25043900	97900	97900	97900	97900	0
376	20240905	122700	25043900	97900	97900	97900	97900	0
377	20240905	122600	25043900	97900	97900	97900	97900	10
378	20240905	122500	24064900	98000	98000	98000	98000	0
379	20240905	122400	24064900	98000	98000	98000	98000	0
380	20240905	122300	24064900	98000	98000	98000	98000	0
381	20240905	122200	24064900	98000	98000	98000	98000	0
382	20240905	122100	24064900	98000	98000	98000	98000	0
383	20240905	122000	24064900	98000	98000	98000	98000	0
384	20240905	121900	24064900	98000	98000	98000	98000	0
385	20240905	121800	24064900	98000	98000	98000	98000	0
386	20240905	121700	24064900	98000	98000	98000	98000	0
387	20240905	121600	24064900	98000	98000	98000	98000	0
388	20240905	121500	24064900	98000	98000	98000	98000	0
389	20240905	121400	24064900	98000	98000	98000	98000	0
390	20240905	121300	24064900	98000	98000	98000	98000	0
391	20240905	121200	24064900	98000	98000	98000	98000	0
392	20240905	121100	24064900	98000	98000	98000	98000	0
393	20240905	121000	24064900	98000	98000	98000	98000	0
394	20240905	120900	24064900	98000	98000	98000	98000	12
395	20240905	120800	22888900	98000	98000	98000	98000	0
396	20240905	120700	22888900	98000	98000	98000	98000	0
397	20240905	120600	22888900	98000	98000	98000	98000	0
398	20240905	120500	22888900	98000	98000	98000	98000	0
399	20240905	120400	22888900	98000	98000	98000	98000	0
400	20240905	120300	22888900	98000	98000	98000	98000	0
401	20240905	120200	22888900	98000	98000	98000	98000	0
402	20240905	120100	22888900	98000	98000	98000	98000	0
403	20240905	120000	22888900	98000	98000	98000	98000	0
404	20240905	115900	22888900	98000	98000	98000	98000	0
405	20240905	115800	22888900	98000	98000	98000	98000	0
406	20240905	115700	22888900	98000	98000	98000	98000	0
407	20240905	115600	22888900	98000	98000	98000	98000	0
408	20240905	115500	22888900	98000	98000	98000	98000	0
409	20240905	115400	22888900	98000	98000	98000	98000	0
410	20240905	115300	22888900	98000	98000	98000	98000	0
411	20240905	115200	22888900	98000	98000	98000	98000	0
412	20240905	115100	22888900	98000	98000	98000	98000	0
413	20240905	115000	22888900	98000	98000	98000	98000	0
414	20240905	114900	22888900	98000	98000	98000	98000	0
415	20240905	114800	22888900	98000	98000	98000	98000	0
416	20240905	114700	22888900	98000	98000	98000	98000	0
417	20240905	114600	22888900	98000	98000	98000	98000	66
418	20240905	114500	16420900	98000	98000	98000	98000	0
419	20240905	114400	16420900	98000	98200	98200	98000	15
420	20240905	114300	14950200	98200	98200	98200	98200	0
421	20240905	114200	14950200	98200	98200	98200	98200	62
422	20240905	114100	8861800	98200	98200	98200	98200	9
423	20240905	114000	7978000	98200	98200	98200	98200	0
424	20240905	113900	7978000	98200	98200	98200	98200	0
425	20240905	113800	7978000	98200	98200	98200	98200	0
426	20240905	113700	7978000	98200	98200	98200	98200	0
427	20240905	113600	7978000	98200	98200	98200	98200	0
428	20240905	113500	7978000	98200	98200	98200	98200	0
429	20240905	113400	7978000	98200	98200	98200	98200	0
430	20240905	113300	7978000	98200	98200	98200	98200	0
431	20240905	113200	7978000	98200	98200	98200	98200	0
432	20240905	113100	7978000	98200	98200	98200	98200	0
433	20240905	113000	7978000	98200	98200	98200	98200	0
434	20240905	112900	7978000	98200	98200	98200	98200	0
435	20240905	112800	7978000	98200	98200	98200	98200	0
436	20240905	112700	7978000	98200	98200	98200	98200	0
437	20240905	112600	7978000	98200	98200	98200	98200	0
438	20240905	112500	7978000	98200	98200	98200	98200	0
439	20240905	112400	7978000	98200	98200	98200	98200	0
440	20240905	112300	7978000	98200	98200	98200	98200	0
441	20240905	112200	7978000	98200	98200	98200	98200	0
442	20240905	112100	7978000	98200	98200	98200	98200	0
443	20240905	112000	7978000	98200	98200	98200	98200	0
444	20240905	111900	7978000	98200	98200	98200	98200	0
445	20240905	111800	7978000	98200	98200	98200	98200	0
446	20240905	111700	7978000	98200	98200	98200	98200	0
447	20240905	111600	7978000	98200	98200	98200	98200	0
448	20240905	111500	7978000	98200	98200	98200	98200	0
449	20240905	111400	7978000	98200	98200	98200	98200	0
450	20240905	111300	7978000	98200	98200	98200	98200	0
451	20240905	111200	7978000	98200	98200	98200	98200	0
452	20240905	111100	7978000	98200	98200	98200	98200	0
453	20240905	111000	7978000	98200	98200	98200	98200	0
454	20240905	110900	7978000	98200	98200	98200	98200	0
455	20240905	110800	7978000	98200	98200	98200	98200	0
456	20240905	110700	7978000	98200	98200	98200	98200	0
457	20240905	110600	7978000	98200	98200	98200	98200	0
458	20240905	110500	7978000	98200	98200	98200	98200	0
459	20240905	110400	7978000	98200	98200	98200	98200	0
460	20240905	110300	7978000	98200	98200	98200	98200	6
461	20240905	110200	7388800	98200	98200	98200	98200	0
462	20240905	110100	7388800	98200	98200	98200	98200	0
463	20240905	110000	7388800	98200	98200	98200	98200	0
464	20240905	105900	7388800	98200	98200	98200	98200	0
465	20240905	105800	7388800	98200	98200	98200	98200	0
466	20240905	105700	7388800	98200	98200	98200	98200	0
467	20240905	105600	7388800	98200	98200	98200	98200	0
468	20240905	105500	7388800	98200	98200	98200	98200	0
469	20240905	105400	7388800	98200	98200	98200	98200	0
470	20240905	105300	7388800	98200	98200	98200	98200	0
471	20240905	105200	7388800	98200	98200	98200	98200	0
472	20240905	105100	7388800	98200	98200	98200	98200	0
473	20240905	105000	7388800	98200	98200	98200	98200	1
474	20240905	104900	7290600	99000	99000	99000	99000	0
475	20240905	104800	7290600	99000	99000	99000	99000	0
476	20240905	104700	7290600	99000	99000	99000	99000	0
477	20240905	104600	7290600	99000	99000	99000	99000	0
478	20240905	104500	7290600	99000	99000	99000	99000	0
479	20240905	104400	7290600	99000	99000	99000	99000	0
480	20240905	104300	7290600	99000	99000	99000	99000	0
481	20240905	104200	7290600	99000	99000	99000	99000	0
482	20240905	104100	7290600	99000	99000	99000	99000	0
483	20240905	104000	7290600	99000	99000	99000	99000	0
484	20240905	103900	7290600	99000	99000	99000	99000	0
485	20240905	103800	7290600	99000	99000	99000	99000	0
486	20240905	103700	7290600	99000	99000	99000	99000	0
487	20240905	103600	7290600	99000	99000	99000	99000	0
488	20240905	103500	7290600	99000	99000	99000	99000	0
489	20240905	103400	7290600	99000	99000	99000	99000	0
490	20240905	103300	7290600	99000	99000	99000	99000	0
491	20240905	103200	7290600	99000	99000	99000	99000	0
492	20240905	103100	7290600	99000	99000	99000	99000	0
493	20240905	103000	7290600	99000	99000	99000	99000	0
494	20240905	102900	7290600	99000	99000	99000	99000	0
495	20240905	102800	7290600	99000	99000	99000	99000	0
496	20240905	102700	7290600	99000	99000	99000	99000	0
497	20240905	102600	7290600	99000	99000	99000	99000	0
498	20240905	102500	7290600	99000	99000	99000	99000	0
499	20240905	102400	7290600	99000	99000	99000	99000	0
500	20240905	102300	7290600	99000	99000	99000	99000	0
501	20240905	102200	7290600	99000	99000	99000	99000	0
502	20240905	102100	7290600	99000	99000	99000	99000	0
503	20240905	102000	7290600	99000	99000	99000	99000	0
504	20240905	101900	7290600	99000	99000	99000	99000	0
505	20240905	101800	7290600	99000	99000	99000	99000	0
506	20240905	101700	7290600	99000	99000	99000	99000	0
507	20240905	101600	7290600	99000	99000	99000	99000	0
508	20240905	101500	7290600	99000	99000	99000	99000	0
509	20240905	101400	7290600	99000	99000	99000	99000	0
510	20240905	101300	7290600	99000	99000	99000	99000	0
511	20240905	101200	7290600	99000	99000	99000	99000	0
512	20240905	101100	7290600	99000	99000	99000	99000	0
513	20240905	101000	7290600	99000	99000	99000	99000	0
514	20240905	100900	7290600	99000	99000	99000	99000	0
515	20240905	100800	7290600	99000	99000	99000	99000	0
516	20240905	100700	7290600	99000	99000	99000	99000	0
517	20240905	100600	7290600	99000	99000	99000	99000	0
518	20240905	100500	7290600	99000	99000	99000	99000	0
519	20240905	100400	7290600	99000	99000	99000	99000	0
520	20240905	100300	7290600	99000	99000	99000	99000	0
521	20240905	100200	7290600	99000	99000	99000	99000	0
522	20240905	100100	7290600	99000	99000	99000	99000	0
523	20240905	100000	7290600	99000	99000	99000	99000	0
524	20240905	095900	7290600	99000	99000	99000	99000	0
525	20240905	095800	7290600	99000	99000	99000	99000	0
526	20240905	095700	7290600	99000	99000	99000	99000	0
527	20240905	095600	7290600	99000	99000	99000	99000	0
528	20240905	095500	7290600	99000	99000	99000	99000	0
529	20240905	095400	7290600	99000	99000	99000	99000	0
530	20240905	095300	7290600	99000	99000	99000	99000	0
531	20240905	095200	7290600	99000	99000	99000	99000	0
532	20240905	095100	7290600	99000	99000	99000	99000	0
533	20240905	095000	7290600	99000	99000	99000	99000	0
534	20240905	094900	7290600	99000	99000	99000	99000	0
535	20240905	094800	7290600	99000	99000	99000	99000	0
536	20240905	094700	7290600	99000	99000	99000	99000	0
537	20240905	094600	7290600	99000	99000	99000	99000	0
538	20240905	094500	7290600	99000	99000	99000	99000	0
539	20240905	094400	7290600	99000	99000	99000	99000	0
540	20240905	094300	7290600	99000	99000	99000	99000	0
541	20240905	094200	7290600	99000	99000	99000	99000	0
542	20240905	094100	7290600	99000	99000	99000	99000	0
543	20240905	094000	7290600	99000	99000	99000	99000	0
544	20240905	093900	7290600	99000	99000	99000	99000	0
545	20240905	093800	7290600	99000	99000	99000	99000	0
546	20240905	093700	7290600	99000	99000	99000	99000	0
547	20240905	093600	7290600	99000	99000	99000	99000	2
548	20240905	093500	7092600	98500	98500	98500	98500	0
549	20240905	093400	7092600	98500	98500	98500	98500	0
550	20240905	093300	7092600	98500	98500	98500	98500	0
551	20240905	093200	7092600	98500	98500	98500	98500	64
552	20240905	093100	788600	98500	98500	98500	98500	0
553	20240905	093000	788600	98500	98500	98500	98500	1
554	20240905	092900	690100	98500	98500	98500	98500	0
555	20240905	092800	690100	98500	98500	98500	98500	0
556	20240905	092700	690100	98500	98500	98500	98500	0
557	20240905	092600	690100	98500	98500	98500	98500	6
558	20240905	092500	99100	99100	99100	99100	99100	0
559	20240905	092400	99100	99100	99100	99100	99100	0
560	20240905	092300	99100	99100	99100	99100	99100	0
561	20240905	092200	99100	99100	99100	99100	99100	0
562	20240905	092100	99100	99100	99100	99100	99100	0
563	20240905	092000	99100	99100	99100	99100	99100	0
564	20240905	091900	99100	99100	99100	99100	99100	0
565	20240905	091800	99100	99100	99100	99100	99100	0
566	20240905	091700	99100	99100	99100	99100	99100	0
567	20240905	091600	99100	99100	99100	99100	99100	0
568	20240905	091500	99100	99100	99100	99100	99100	0
569	20240905	091400	99100	99100	99100	99100	99100	0
570	20240905	091300	99100	99100	99100	99100	99100	0
571	20240905	091200	99100	99100	99100	99100	99100	0
572	20240905	091100	99100	99100	99100	99100	99100	0
573	20240905	091000	99100	99100	99100	99100	99100	0
574	20240905	090900	99100	99100	99100	99100	99100	0
575	20240905	090800	99100	99100	99100	99100	99100	0
576	20240905	090700	99100	99100	99100	99100	99100	0
577	20240905	090600	99100	99100	99100	99100	99100	0
578	20240905	090500	99100	99100	99100	99100	99100	0
579	20240905	090400	99100	99100	99100	99100	99100	1
580	20240905	090300	0	98500	98500	98500	98500	0
581	20240905	090200	0	98500	98500	98500	98500	0
582	20240905	090100	0	98500	98500	98500	98500	0
583	20240905	090000	0	98500	98500	98500	98500	0