KissMeData/003830/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184100	65769800	99200	99200	99200	99200	50
3	20240911	184000	65769800	99200	99200	99200	99200	0
4	20240911	183900	65769800	99200	99200	99200	99200	0
5	20240911	183800	65769800	99200	99200	99200	99200	0
6	20240911	183700	65769800	99200	99200	99200	99200	0
7	20240911	183600	65769800	99200	99200	99200	99200	0
8	20240911	183500	65769800	99200	99200	99200	99200	0
9	20240911	183400	65769800	99200	99200	99200	99200	0
10	20240911	183300	65769800	99200	99200	99200	99200	0
11	20240911	183200	65769800	99200	99200	99200	99200	0
12	20240911	183100	65769800	99200	99200	99200	99200	0
13	20240911	183000	65769800	99200	99200	99200	99200	0
14	20240911	182900	65769800	99200	99200	99200	99200	0
15	20240911	182800	65769800	99200	99200	99200	99200	0
16	20240911	182700	65769800	99200	99200	99200	99200	0
17	20240911	182600	65769800	99200	99200	99200	99200	0
18	20240911	182500	65769800	99200	99200	99200	99200	0
19	20240911	182400	65769800	99200	99200	99200	99200	0
20	20240911	182300	65769800	99200	99200	99200	99200	0
21	20240911	182200	65769800	99200	99200	99200	99200	0
22	20240911	182100	65769800	99200	99200	99200	99200	0
23	20240911	182000	65769800	99200	99200	99200	99200	0
24	20240911	181900	65769800	99200	99200	99200	99200	0
25	20240911	181800	65769800	99200	99200	99200	99200	0
26	20240911	181700	65769800	99200	99200	99200	99200	0
27	20240911	181600	65769800	99200	99200	99200	99200	0
28	20240911	181500	65769800	99200	99200	99200	99200	0
29	20240911	181400	65769800	99200	99200	99200	99200	0
30	20240911	181300	65769800	99200	99200	99200	99200	0
31	20240911	181200	65769800	99200	99200	99200	99200	0
32	20240911	181100	65769800	99200	99200	99200	99200	50
33	20240911	181000	65769800	99200	99200	99200	99200	0
34	20240911	180900	65769800	99200	99200	99200	99200	0
35	20240911	180800	65769800	99200	99200	99200	99200	0
36	20240911	180700	65769800	99200	99200	99200	99200	0
37	20240911	180600	65769800	99200	99200	99200	99200	0
38	20240911	180500	65769800	99200	99200	99200	99200	0
39	20240911	180400	65769800	99200	99200	99200	99200	0
40	20240911	180300	65769800	99200	99200	99200	99200	0
41	20240911	180200	65769800	99200	99200	99200	99200	0
42	20240911	180100	65769800	99200	99200	99200	99200	0
43	20240911	180000	65769800	99200	99200	99200	99200	0
44	20240911	175900	65769800	99200	99200	99200	99200	0
45	20240911	175800	65769800	99200	99200	99200	99200	0
46	20240911	175700	65769800	99200	99200	99200	99200	0
47	20240911	175600	65769800	99200	99200	99200	99200	0
48	20240911	175500	65769800	99200	99200	99200	99200	0
49	20240911	175400	65769800	99200	99200	99200	99200	0
50	20240911	175300	65769800	99200	99200	99200	99200	0
51	20240911	175200	65769800	99200	99200	99200	99200	0
52	20240911	175100	65769800	99200	99200	99200	99200	0
53	20240911	175000	65769800	99200	99200	99200	99200	0
54	20240911	174900	65769800	99200	99200	99200	99200	0
55	20240911	174800	65769800	99200	99200	99200	99200	0
56	20240911	174700	65769800	99200	99200	99200	99200	0
57	20240911	174600	65769800	99200	99200	99200	99200	0
58	20240911	174500	65769800	99200	99200	99200	99200	0
59	20240911	174400	65769800	99200	99200	99200	99200	0
60	20240911	174300	65769800	99200	99200	99200	99200	0
61	20240911	174200	65769800	99200	99200	99200	99200	0
62	20240911	174100	65769800	99200	99200	99200	99200	50
63	20240911	174000	65769800	99200	99200	99200	99200	0
64	20240911	173900	65769800	99200	99200	99200	99200	0
65	20240911	173800	65769800	99200	99200	99200	99200	0
66	20240911	173700	65769800	99200	99200	99200	99200	0
67	20240911	173600	65769800	99200	99200	99200	99200	0
68	20240911	173500	65769800	99200	99200	99200	99200	0
69	20240911	173400	65769800	99200	99200	99200	99200	0
70	20240911	173300	65769800	99200	99200	99200	99200	0
71	20240911	173200	65769800	99200	99200	99200	99200	0
72	20240911	173100	65769800	99200	99200	99200	99200	0
73	20240911	173000	65769800	99200	99200	99200	99200	0
74	20240911	172900	65769800	99200	99200	99200	99200	0
75	20240911	172800	65769800	99200	99200	99200	99200	0
76	20240911	172700	65769800	99200	99200	99200	99200	0
77	20240911	172600	65769800	99200	99200	99200	99200	0
78	20240911	172500	65769800	99200	99200	99200	99200	0
79	20240911	172400	65769800	99200	99200	99200	99200	0
80	20240911	172300	65769800	99200	99200	99200	99200	0
81	20240911	172200	65769800	99200	99200	99200	99200	0
82	20240911	172100	65769800	99200	99200	99200	99200	0
83	20240911	172000	65769800	99200	99200	99200	99200	0
84	20240911	171900	65769800	99200	99200	99200	99200	0
85	20240911	171800	65769800	99200	99200	99200	99200	0
86	20240911	171700	65769800	99200	99200	99200	99200	0
87	20240911	171600	65769800	99200	99200	99200	99200	0
88	20240911	171500	65769800	99200	99200	99200	99200	0
89	20240911	171400	65769800	99200	99200	99200	99200	0
90	20240911	171300	65769800	99200	99200	99200	99200	0
91	20240911	171200	65769800	99200	99200	99200	99200	0
92	20240911	171100	65769800	99200	99200	99200	99200	50
93	20240911	171000	65769800	99200	99200	99200	99200	0
94	20240911	170900	65769800	99200	99200	99200	99200	0
95	20240911	170800	65769800	99200	99200	99200	99200	0
96	20240911	170700	65769800	99200	99200	99200	99200	0
97	20240911	170600	65769800	99200	99200	99200	99200	0
98	20240911	170500	65769800	99200	99200	99200	99200	0
99	20240911	170400	65769800	99200	99200	99200	99200	0
100	20240911	170300	65769800	99200	99200	99200	99200	0
101	20240911	170200	65769800	99200	99200	99200	99200	0
102	20240911	170100	65769800	99200	99200	99200	99200	0
103	20240911	170000	65769800	99200	99200	99200	99200	0
104	20240911	165900	65769800	99200	99200	99200	99200	0
105	20240911	165800	65769800	99200	99200	99200	99200	0
106	20240911	165700	65769800	99200	99200	99200	99200	0
107	20240911	165600	65769800	99200	99200	99200	99200	0
108	20240911	165500	65769800	99200	99200	99200	99200	0
109	20240911	165400	65769800	99200	99200	99200	99200	0
110	20240911	165300	65769800	99200	99200	99200	99200	0
111	20240911	165200	65769800	99200	99200	99200	99200	0
112	20240911	165100	65769800	99200	99200	99200	99200	0
113	20240911	165000	65769800	99200	99200	99200	99200	0
114	20240911	164900	65769800	99200	99200	99200	99200	0
115	20240911	164800	65769800	99200	99200	99200	99200	0
116	20240911	164700	65769800	99200	99200	99200	99200	0
117	20240911	164600	65769800	99200	99200	99200	99200	0
118	20240911	164500	65769800	99200	99200	99200	99200	0
119	20240911	164400	65769800	99200	99200	99200	99200	0
120	20240911	164300	65769800	99200	99200	99200	99200	0
121	20240911	164200	65769800	99200	99200	99200	99200	0
122	20240911	164100	65769800	99200	99200	99200	99200	50
123	20240911	164000	65769800	99200	99200	99200	99200	0
124	20240911	163900	65769800	99200	99200	99200	99200	0
125	20240911	163800	65769800	99200	99200	99200	99200	0
126	20240911	163700	65769800	99200	99200	99200	99200	0
127	20240911	163600	65769800	99200	99200	99200	99200	0
128	20240911	163500	65769800	99200	99200	99200	99200	0
129	20240911	163400	65769800	99200	99200	99200	99200	0
130	20240911	163300	65769800	99200	99200	99200	99200	0
131	20240911	163200	65769800	99200	99200	99200	99200	0
132	20240911	163100	65769800	99200	99200	99200	99200	0
133	20240911	163000	65769800	99200	99200	99200	99200	0
134	20240911	162900	65769800	99200	99200	99200	99200	0
135	20240911	162800	65769800	99200	99200	99200	99200	0
136	20240911	162700	65769800	99200	99200	99200	99200	0
137	20240911	162600	65769800	99200	99200	99200	99200	0
138	20240911	162500	65769800	99200	99200	99200	99200	0
139	20240911	162400	65769800	99200	99200	99200	99200	0
140	20240911	162300	65769800	99200	99200	99200	99200	0
141	20240911	162200	65769800	99200	99200	99200	99200	0
142	20240911	162100	65769800	99200	99200	99200	99200	0
143	20240911	162000	65769800	99200	99200	99200	99200	0
144	20240911	161900	65769800	99200	99200	99200	99200	0
145	20240911	161800	65769800	99200	99200	99200	99200	0
146	20240911	161700	65769800	99200	99200	99200	99200	0
147	20240911	161600	65769800	99200	99200	99200	99200	0
148	20240911	161500	65769800	99200	99200	99200	99200	0
149	20240911	161400	65769800	99200	99200	99200	99200	0
150	20240911	161300	65769800	99200	99200	99200	99200	0
151	20240911	161200	65769800	99200	99200	99200	99200	0
152	20240911	161100	65769800	99200	99200	99200	99200	50
153	20240911	161000	65769800	99200	99200	99200	99200	0
154	20240911	160900	65769800	99200	99200	99200	99200	0
155	20240911	160800	65769800	99200	99200	99200	99200	0
156	20240911	160700	65769800	99200	99200	99200	99200	0
157	20240911	160600	65769800	99200	99200	99200	99200	0
158	20240911	160500	65769800	99200	99200	99200	99200	0
159	20240911	160400	65769800	99200	99200	99200	99200	0
160	20240911	160300	65769800	99200	99200	99200	99200	0
161	20240911	160200	65769800	99200	99200	99200	99200	0
162	20240911	160100	65769800	99200	99200	99200	99200	0
163	20240911	160000	65769800	99200	99200	99200	99200	0
164	20240911	155900	65769800	99200	99200	99200	99200	0
165	20240911	155800	65769800	99200	99200	99200	99200	0
166	20240911	155700	65769800	99200	99200	99200	99200	0
167	20240911	155600	65769800	99200	99200	99200	99200	0
168	20240911	155500	65769800	99200	99200	99200	99200	0
169	20240911	155400	65769800	99200	99200	99200	99200	0
170	20240911	155300	65769800	99200	99200	99200	99200	0
171	20240911	155200	65769800	99200	99200	99200	99200	0
172	20240911	155100	65769800	99200	99200	99200	99200	0
173	20240911	155000	65769800	99200	99200	99200	99200	0
174	20240911	154900	65769800	99200	99200	99200	99200	0
175	20240911	154800	65769800	99200	99200	99200	99200	0
176	20240911	154700	65769800	99200	99200	99200	99200	0
177	20240911	154600	65769800	99200	99200	99200	99200	0
178	20240911	154500	65769800	99200	99200	99200	99200	0
179	20240911	154400	65769800	99200	99200	99200	99200	0
180	20240911	154300	65769800	99200	99200	99200	99200	0
181	20240911	154200	65769800	99200	99200	99200	99200	0
182	20240911	154100	65769800	99200	99200	99200	99200	50
183	20240911	154000	65769800	99200	99200	99200	99200	0
184	20240911	153900	65769800	99200	99200	99200	99200	0
185	20240911	153800	65769800	99200	99200	99200	99200	0
186	20240911	153700	65769800	99200	99200	99200	99200	0
187	20240911	153600	65769800	99200	99200	99200	99200	0
188	20240911	153500	65769800	99200	99200	99200	99200	0
189	20240911	153400	65769800	99200	99200	99200	99200	0
190	20240911	153300	65769800	99200	99200	99200	99200	0
191	20240911	153200	65769800	99200	99200	99200	99200	0
192	20240911	153100	65769800	99200	99200	99200	99200	0
193	20240911	153000	65769800	99200	99200	99200	99200	0
194	20240911	152900	65769800	99200	99200	99200	99200	0
195	20240911	152800	65769800	99200	99200	99200	99200	0
196	20240911	152700	65769800	99200	99200	99200	99200	0
197	20240911	152600	65769800	99200	99200	99200	99200	0
198	20240911	152500	65769800	99200	99200	99200	99200	0
199	20240911	152400	65769800	99200	99200	99200	99200	0
200	20240911	152300	65769800	99200	99200	99200	99200	0
201	20240911	152200	65769800	99200	99200	99200	99200	0
202	20240911	152100	65769800	99200	99200	99200	99200	0
203	20240911	152000	65769800	99200	99200	99200	99200	0
204	20240911	151900	65769800	99200	99200	99200	99200	0
205	20240911	151800	65769800	99200	99200	99200	99200	0
206	20240911	151700	65769800	99200	99200	99200	99200	0
207	20240911	151600	65769800	99200	99200	99200	99200	0
208	20240911	151500	65769800	99200	99200	99200	99200	0
209	20240911	151400	65769800	99200	99200	99200	99200	0
210	20240911	151300	65769800	99200	99200	99200	99200	0
211	20240911	151200	65769800	99200	99200	99200	99200	0
212	20240911	151100	65769800	99200	99200	99200	99200	0
213	20240911	151000	65769800	99200	99200	99200	99200	0
214	20240911	150900	65769800	99200	99200	99200	99200	0
215	20240911	150800	65769800	99200	99200	99200	99200	0
216	20240911	150700	65769800	99200	99200	99200	99200	0
217	20240911	150600	65769800	99200	99200	99200	99200	50
218	20240911	150500	60809800	99200	99200	99200	99200	0
219	20240911	150400	60809800	99200	99200	99200	99200	0
220	20240911	150300	60809800	99200	99200	99200	99200	0
221	20240911	150200	60809800	99200	99200	99200	99200	0
222	20240911	150100	60809800	99200	99200	99200	99200	0
223	20240911	150000	60809800	99200	99200	99200	99200	0
224	20240911	145900	60809800	99200	99200	99200	99200	0
225	20240911	145800	60809800	99200	99200	99200	99200	50
226	20240911	145700	55849800	99200	99200	99200	99200	0
227	20240911	145600	55849800	99200	99200	99200	99200	0
228	20240911	145500	55849800	99200	99200	99200	99200	0
229	20240911	145400	55849800	99200	99200	99200	99200	0
230	20240911	145300	55849800	99200	99200	99200	99200	0
231	20240911	145200	55849800	99200	99200	99200	99200	0
232	20240911	145100	55849800	99200	99200	99200	99200	0
233	20240911	145000	55849800	99200	99200	99200	99200	1
234	20240911	144900	55750600	98700	98700	98700	98700	0
235	20240911	144800	55750600	98700	98700	98700	98700	0
236	20240911	144700	55750600	98700	98700	98700	98700	0
237	20240911	144600	55750600	98700	98700	98700	98700	0
238	20240911	144500	55750600	98700	98700	98700	98700	0
239	20240911	144400	55750600	98700	98700	98700	98700	0
240	20240911	144300	55750600	98700	98700	98700	98700	0
241	20240911	144200	55750600	98700	98700	98700	98700	0
242	20240911	144100	55750600	98700	98700	98700	98700	0
243	20240911	144000	55750600	98700	98700	98700	98700	0
244	20240911	143900	55750600	98700	98700	98700	98700	0
245	20240911	143800	55750600	98700	98700	98700	98700	0
246	20240911	143700	55750600	98700	98700	98700	98700	0
247	20240911	143600	55750600	98700	98700	98700	98700	0
248	20240911	143500	55750600	98700	98700	98700	98700	0
249	20240911	143400	55750600	98700	98700	98700	98700	0
250	20240911	143300	55750600	98700	98700	98700	98700	0
251	20240911	143200	55750600	98700	98700	98700	98700	0
252	20240911	143100	55750600	98700	98700	98700	98700	0
253	20240911	143000	55750600	98700	98700	98700	98700	0
254	20240911	142900	55750600	98700	98700	98700	98700	0
255	20240911	142800	55750600	98700	98700	98700	98700	0
256	20240911	142700	55750600	98700	98700	98700	98700	0
257	20240911	142600	55750600	98700	98700	98700	98700	0
258	20240911	142500	55750600	98700	98700	98700	98700	0
259	20240911	142400	55750600	98700	98700	98700	98700	0
260	20240911	142300	55750600	98700	98700	98700	98700	0
261	20240911	142200	55750600	98700	98700	98700	98700	0
262	20240911	142100	55750600	98700	98700	98700	98700	0
263	20240911	142000	55750600	98700	98700	98700	98700	0
264	20240911	141900	55750600	98700	98700	98700	98700	0
265	20240911	141800	55750600	98700	98700	98700	98700	0
266	20240911	141700	55750600	98700	98700	98700	98700	0
267	20240911	141600	55750600	98700	98700	98700	98700	0
268	20240911	141500	55750600	98700	98700	98700	98700	0
269	20240911	141400	55750600	98700	98700	98700	98700	0
270	20240911	141300	55750600	98700	98700	98700	98700	0
271	20240911	141200	55750600	98700	98700	98700	98700	0
272	20240911	141100	55750600	98700	98700	98700	98700	45
273	20240911	141000	51309100	98700	98700	98700	98700	0
274	20240911	140900	51309100	98700	98700	98700	98700	0
275	20240911	140800	51309100	98700	98700	98700	98700	0
276	20240911	140700	51309100	98700	98700	98700	98700	0
277	20240911	140600	51309100	98700	98700	98700	98700	0
278	20240911	140500	51309100	98700	98700	98700	98700	0
279	20240911	140400	51309100	98700	98700	98700	98700	140
280	20240911	140300	37491100	98700	98700	98700	98700	0
281	20240911	140200	37491100	98700	98700	98700	98700	0
282	20240911	140100	37491100	98700	98700	98700	98700	0
283	20240911	140000	37491100	98700	98700	99200	98700	81
284	20240911	135900	29495900	98700	98700	98700	98700	0
285	20240911	135800	29495900	98700	98700	98700	98700	0
286	20240911	135700	29495900	98700	98700	98700	98700	0
287	20240911	135600	29495900	98700	98700	98700	98700	0
288	20240911	135500	29495900	98700	98800	98800	98700	48
289	20240911	135400	24757900	99200	99200	99200	99200	0
290	20240911	135300	24757900	99200	99200	99200	99200	0
291	20240911	135200	24757900	99200	99200	99200	99200	0
292	20240911	135100	24757900	99200	99200	99200	99200	0
293	20240911	135000	24757900	99200	99200	99200	99200	0
294	20240911	134900	24757900	99200	99200	99200	99200	0
295	20240911	134800	24757900	99200	99200	99200	99200	0
296	20240911	134700	24757900	99200	99200	99200	99200	0
297	20240911	134600	24757900	99200	99200	99200	99200	0
298	20240911	134500	24757900	99200	99200	99200	99200	0
299	20240911	134400	24757900	99200	99200	99200	99200	0
300	20240911	134300	24757900	99200	99200	99200	99200	0
301	20240911	134200	24757900	99200	99200	99200	99200	0
302	20240911	134100	24757900	99200	99200	99200	99200	0
303	20240911	134000	24757900	99200	99200	99200	99200	0
304	20240911	133900	24757900	99200	99200	99200	99200	0
305	20240911	133800	24757900	99200	99200	99200	99200	0
306	20240911	133700	24757900	99200	99200	99200	99200	0
307	20240911	133600	24757900	99200	99200	99200	99200	0
308	20240911	133500	24757900	99200	99200	99200	99200	0
309	20240911	133400	24757900	99200	99200	99200	99200	0
310	20240911	133300	24757900	99200	99200	99200	99200	0
311	20240911	133200	24757900	99200	99200	99200	99200	0
312	20240911	133100	24757900	99200	99200	99200	99200	0
313	20240911	133000	24757900	99200	99200	99200	99200	0
314	20240911	132900	24757900	99200	99200	99200	99200	0
315	20240911	132800	24757900	99200	99200	99200	99200	0
316	20240911	132700	24757900	99200	99200	99200	99200	0
317	20240911	132600	24757900	99200	99200	99200	99200	0
318	20240911	132500	24757900	99200	99200	99200	99200	0
319	20240911	132400	24757900	99200	99200	99200	99200	0
320	20240911	132300	24757900	99200	99200	99200	99200	0
321	20240911	132200	24757900	99200	99200	99200	99200	0
322	20240911	132100	24757900	99200	99200	99200	99200	0
323	20240911	132000	24757900	99200	99200	99200	99200	0
324	20240911	131900	24757900	99200	99200	99200	99200	0
325	20240911	131800	24757900	99200	99200	99200	99200	0
326	20240911	131700	24757900	99200	99200	99200	99200	0
327	20240911	131600	24757900	99200	99200	99200	99200	0
328	20240911	131500	24757900	99200	99200	99200	99200	21
329	20240911	131400	22674700	99200	99200	99200	99200	0
330	20240911	131300	22674700	99200	99200	99200	99200	0
331	20240911	131200	22674700	99200	99200	99200	99200	0
332	20240911	131100	22674700	99200	99200	99200	99200	0
333	20240911	131000	22674700	99200	99200	99200	99200	0
334	20240911	130900	22674700	99200	99200	99200	99200	0
335	20240911	130800	22674700	99200	99200	99200	99200	50
336	20240911	130700	17714700	99200	99200	99200	99200	0
337	20240911	130600	17714700	99200	99200	99200	99200	0
338	20240911	130500	17714700	99200	99200	99200	99200	0
339	20240911	130400	17714700	99200	99200	99200	99200	0
340	20240911	130300	17714700	99200	99200	99200	99200	1
341	20240911	130200	17615500	99000	99000	99000	99000	0
342	20240911	130100	17615500	99000	99000	99000	99000	0
343	20240911	130000	17615500	99000	99000	99000	99000	0
344	20240911	125900	17615500	99000	99000	99000	99000	0
345	20240911	125800	17615500	99000	99000	99000	99000	0
346	20240911	125700	17615500	99000	99000	99000	99000	0
347	20240911	125600	17615500	99000	99000	99000	99000	0
348	20240911	125500	17615500	99000	99000	99000	99000	0
349	20240911	125400	17615500	99000	99000	99000	99000	0
350	20240911	125300	17615500	99000	99000	99000	99000	0
351	20240911	125200	17615500	99000	99000	99000	99000	0
352	20240911	125100	17615500	99000	99000	99000	99000	0
353	20240911	125000	17615500	99000	99000	99000	99000	0
354	20240911	124900	17615500	99000	99000	99000	99000	0
355	20240911	124800	17615500	99000	99000	99000	99000	0
356	20240911	124700	17615500	99000	99000	99000	99000	0
357	20240911	124600	17615500	99000	99000	99000	99000	0
358	20240911	124500	17615500	99000	99000	99000	99000	0
359	20240911	124400	17615500	99000	99000	99000	99000	5
360	20240911	124300	17120500	99400	99400	99400	99400	0
361	20240911	124200	17120500	99400	99400	99400	99400	0
362	20240911	124100	17120500	99400	99400	99400	99400	0
363	20240911	124000	17120500	99400	99400	99400	99400	0
364	20240911	123900	17120500	99400	99400	99400	99400	0
365	20240911	123800	17120500	99400	99400	99400	99400	0
366	20240911	123700	17120500	99400	99400	99400	99400	1
367	20240911	123600	17021100	98800	98800	98800	98800	0
368	20240911	123500	17021100	98800	98800	98800	98800	0
369	20240911	123400	17021100	98800	98800	98800	98800	1
370	20240911	123300	16922300	98800	98800	98800	98800	0
371	20240911	123200	16922300	98800	98800	98800	98800	0
372	20240911	123100	16922300	98800	98800	98800	98800	0
373	20240911	123000	16922300	98800	98800	98800	98800	0
374	20240911	122900	16922300	98800	98800	98800	98800	0
375	20240911	122800	16922300	98800	98800	98800	98800	0
376	20240911	122700	16922300	98800	98800	98800	98800	0
377	20240911	122600	16922300	98800	98800	98800	98800	0
378	20240911	122500	16922300	98800	98800	98800	98800	0
379	20240911	122400	16922300	98800	98800	98800	98800	0
380	20240911	122300	16922300	98800	98800	98800	98800	0
381	20240911	122200	16922300	98800	98800	98800	98800	0
382	20240911	122100	16922300	98800	98800	98800	98800	0
383	20240911	122000	16922300	98800	98800	98800	98800	0
384	20240911	121900	16922300	98800	98800	98800	98800	0
385	20240911	121800	16922300	98800	98800	98800	98800	0
386	20240911	121700	16922300	98800	98800	98800	98800	0
387	20240911	121600	16922300	98800	98800	98800	98800	0
388	20240911	121500	16922300	98800	98800	98800	98800	0
389	20240911	121400	16922300	98800	98800	98800	98800	0
390	20240911	121300	16922300	98800	98800	98800	98800	0
391	20240911	121200	16922300	98800	98800	98800	98800	0
392	20240911	121100	16922300	98800	98800	98800	98800	0
393	20240911	121000	16922300	98800	98800	98800	98800	9
394	20240911	120900	16033100	99800	99800	99800	99800	0
395	20240911	120800	16033100	99800	99800	99800	99800	0
396	20240911	120700	16033100	99800	99800	99800	99800	0
397	20240911	120600	16033100	99800	99800	99800	99800	0
398	20240911	120500	16033100	99800	99800	99800	99800	0
399	20240911	120400	16033100	99800	99800	99800	99800	0
400	20240911	120300	16033100	99800	99800	99800	99800	0
401	20240911	120200	16033100	99800	99800	99800	99800	0
402	20240911	120100	16033100	99800	99800	99800	99800	0
403	20240911	120000	16033100	99800	99800	99800	99800	0
404	20240911	115900	16033100	99800	99800	99800	99800	0
405	20240911	115800	16033100	99800	99800	99800	99800	0
406	20240911	115700	16033100	99800	99800	99800	99800	0
407	20240911	115600	16033100	99800	99800	99800	99800	0
408	20240911	115500	16033100	99800	99800	99800	99800	0
409	20240911	115400	16033100	99800	99800	99800	99800	0
410	20240911	115300	16033100	99800	99800	99800	99800	0
411	20240911	115200	16033100	99800	99800	99800	99800	0
412	20240911	115100	16033100	99800	99800	99800	99800	0
413	20240911	115000	16033100	99800	99800	99800	99800	0
414	20240911	114900	16033100	99800	99800	99800	99800	0
415	20240911	114800	16033100	99800	99800	99800	99800	0
416	20240911	114700	16033100	99800	99800	99800	99800	0
417	20240911	114600	16033100	99800	99800	99800	99800	0
418	20240911	114500	16033100	99800	99800	99800	99800	0
419	20240911	114400	16033100	99800	99800	99800	99800	0
420	20240911	114300	16033100	99800	99800	99800	99800	0
421	20240911	114200	16033100	99800	99800	99800	99800	0
422	20240911	114100	16033100	99800	99800	99800	99800	0
423	20240911	114000	16033100	99800	99800	99800	99800	0
424	20240911	113900	16033100	99800	99800	99800	99800	0
425	20240911	113800	16033100	99800	99800	99800	99800	0
426	20240911	113700	16033100	99800	99800	99800	99800	0
427	20240911	113600	16033100	99800	99800	99800	99800	0
428	20240911	113500	16033100	99800	99800	99800	99800	0
429	20240911	113400	16033100	99800	99800	99800	99800	0
430	20240911	113300	16033100	99800	99800	99800	99800	0
431	20240911	113200	16033100	99800	99800	99800	99800	0
432	20240911	113100	16033100	99800	99800	99800	99800	0
433	20240911	113000	16033100	99800	99800	99800	99800	0
434	20240911	112900	16033100	99800	99800	99800	99800	0
435	20240911	112800	16033100	99800	99800	99800	99800	0
436	20240911	112700	16033100	99800	99800	99800	99800	0
437	20240911	112600	16033100	99800	99400	99800	99400	100
438	20240911	112500	6087700	99800	99800	99800	99800	0
439	20240911	112400	6087700	99800	99800	99800	99800	0
440	20240911	112300	6087700	99800	99800	99800	99800	0
441	20240911	112200	6087700	99800	99800	99800	99800	0
442	20240911	112100	6087700	99800	99800	99800	99800	0
443	20240911	112000	6087700	99800	99800	99800	99800	0
444	20240911	111900	6087700	99800	99800	99800	99800	0
445	20240911	111800	6087700	99800	99800	99800	99800	0
446	20240911	111700	6087700	99800	99800	99800	99800	0
447	20240911	111600	6087700	99800	99800	99800	99800	0
448	20240911	111500	6087700	99800	99800	99800	99800	0
449	20240911	111400	6087700	99800	99800	99800	99800	0
450	20240911	111300	6087700	99800	99800	99800	99800	0
451	20240911	111200	6087700	99800	99800	99800	99800	0
452	20240911	111100	6087700	99800	99800	99800	99800	0
453	20240911	111000	6087700	99800	99800	99800	99800	0
454	20240911	110900	6087700	99800	99800	99800	99800	0
455	20240911	110800	6087700	99800	99800	99800	99800	0
456	20240911	110700	6087700	99800	99800	99800	99800	0
457	20240911	110600	6087700	99800	99800	99800	99800	0
458	20240911	110500	6087700	99800	99800	99800	99800	0
459	20240911	110400	6087700	99800	99800	99800	99800	0
460	20240911	110300	6087700	99800	99800	99800	99800	0
461	20240911	110200	6087700	99800	99800	99800	99800	0
462	20240911	110100	6087700	99800	99800	99800	99800	0
463	20240911	110000	6087700	99800	99800	99800	99800	0
464	20240911	105900	6087700	99800	99800	99800	99800	0
465	20240911	105800	6087700	99800	99800	99800	99800	0
466	20240911	105700	6087700	99800	99800	99800	99800	0
467	20240911	105600	6087700	99800	99800	99800	99800	0
468	20240911	105500	6087700	99800	99800	99800	99800	0
469	20240911	105400	6087700	99800	99800	99800	99800	0
470	20240911	105300	6087700	99800	99800	99800	99800	0
471	20240911	105200	6087700	99800	99800	99800	99800	0
472	20240911	105100	6087700	99800	99800	99800	99800	0
473	20240911	105000	6087700	99800	99800	99800	99800	0
474	20240911	104900	6087700	99800	99800	99800	99800	0
475	20240911	104800	6087700	99800	99800	99800	99800	0
476	20240911	104700	6087700	99800	99800	99800	99800	34
477	20240911	104600	2694500	99900	99900	99900	99900	0
478	20240911	104500	2694500	99900	99900	99900	99900	0
479	20240911	104400	2694500	99900	99900	99900	99900	0
480	20240911	104300	2694500	99900	99900	99900	99900	0
481	20240911	104200	2694500	99900	99900	99900	99900	0
482	20240911	104100	2694500	99900	99900	99900	99900	0
483	20240911	104000	2694500	99900	99900	99900	99900	0
484	20240911	103900	2694500	99900	99900	99900	99900	0
485	20240911	103800	2694500	99900	99900	99900	99900	0
486	20240911	103700	2694500	99900	99900	99900	99900	0
487	20240911	103600	2694500	99900	99900	99900	99900	0
488	20240911	103500	2694500	99900	99900	99900	99900	21
489	20240911	103400	596600	99900	99900	99900	99900	0
490	20240911	103300	596600	99900	99900	99900	99900	0
491	20240911	103200	596600	99900	99900	99900	99900	0
492	20240911	103100	596600	99900	99900	99900	99900	0
493	20240911	103000	596600	99900	99900	99900	99900	0
494	20240911	102900	596600	99900	99900	99900	99900	0
495	20240911	102800	596600	99900	99900	99900	99900	0
496	20240911	102700	596600	99900	99900	99900	99900	0
497	20240911	102600	596600	99900	99900	99900	99900	0
498	20240911	102500	596600	99900	99900	99900	99900	0
499	20240911	102400	596600	99900	99900	99900	99900	0
500	20240911	102300	596600	99900	99900	99900	99900	0
501	20240911	102200	596600	99900	99900	99900	99900	0
502	20240911	102100	596600	99900	99900	99900	99900	0
503	20240911	102000	596600	99900	99900	99900	99900	0
504	20240911	101900	596600	99900	99900	99900	99900	0
505	20240911	101800	596600	99900	99900	99900	99900	0
506	20240911	101700	596600	99900	99900	99900	99900	0
507	20240911	101600	596600	99900	99900	99900	99900	0
508	20240911	101500	596600	99900	99900	99900	99900	0
509	20240911	101400	596600	99900	99900	99900	99900	0
510	20240911	101300	596600	99900	99900	99900	99900	0
511	20240911	101200	596600	99900	99900	99900	99900	0
512	20240911	101100	596600	99900	99900	99900	99900	0
513	20240911	101000	596600	99900	99900	99900	99900	0
514	20240911	100900	596600	99900	99900	99900	99900	0
515	20240911	100800	596600	99900	99900	99900	99900	0
516	20240911	100700	596600	99900	99900	99900	99900	0
517	20240911	100600	596600	99900	99900	99900	99900	0
518	20240911	100500	596600	99900	99900	99900	99900	0
519	20240911	100400	596600	99900	99900	99900	99900	0
520	20240911	100300	596600	99900	99900	99900	99900	0
521	20240911	100200	596600	99900	99900	99900	99900	0
522	20240911	100100	596600	99900	99900	99900	99900	0
523	20240911	100000	596600	99900	99900	99900	99900	0
524	20240911	095900	596600	99900	99900	99900	99900	0
525	20240911	095800	596600	99900	99900	99900	99900	0
526	20240911	095700	596600	99900	99900	99900	99900	0
527	20240911	095600	596600	99900	99900	99900	99900	0
528	20240911	095500	596600	99900	99900	99900	99900	0
529	20240911	095400	596600	99900	99900	99900	99900	0
530	20240911	095300	596600	99900	99900	99900	99900	0
531	20240911	095200	596600	99900	99900	99900	99900	0
532	20240911	095100	596600	99900	99900	99900	99900	0
533	20240911	095000	596600	99900	99900	99900	99900	0
534	20240911	094900	596600	99900	99900	99900	99900	0
535	20240911	094800	596600	99900	99900	99900	99900	0
536	20240911	094700	596600	99900	99900	99900	99900	0
537	20240911	094600	596600	99900	99900	99900	99900	0
538	20240911	094500	596600	99900	99900	99900	99900	0
539	20240911	094400	596600	99900	99900	99900	99900	0
540	20240911	094300	596600	99900	99900	99900	99900	0
541	20240911	094200	596600	99900	99900	99900	99900	0
542	20240911	094100	596600	99900	99900	99900	99900	0
543	20240911	094000	596600	99900	99900	99900	99900	0
544	20240911	093900	596600	99900	99900	99900	99900	0
545	20240911	093800	596600	99900	99900	99900	99900	0
546	20240911	093700	596600	99900	99900	99900	99900	0
547	20240911	093600	596600	99900	99900	99900	99900	0
548	20240911	093500	596600	99900	99900	99900	99900	0
549	20240911	093400	596600	99900	99900	99900	99900	0
550	20240911	093300	596600	99900	99900	99900	99900	0
551	20240911	093200	596600	99900	99900	99900	99900	0
552	20240911	093100	596600	99900	99900	99900	99900	0
553	20240911	093000	596600	99900	99900	99900	99900	0
554	20240911	092900	596600	99900	99900	99900	99900	1
555	20240911	092800	496700	99900	99200	99900	99200	2
556	20240911	092700	297600	99200	99200	99200	99200	0
557	20240911	092600	297600	99200	99200	99200	99200	0
558	20240911	092500	297600	99200	99200	99200	99200	0
559	20240911	092400	297600	99200	99200	99200	99200	0
560	20240911	092300	297600	99200	99200	99200	99200	0
561	20240911	092200	297600	99200	99200	99200	99200	0
562	20240911	092100	297600	99200	99200	99200	99200	0
563	20240911	092000	297600	99200	99200	99200	99200	0
564	20240911	091900	297600	99200	99200	99200	99200	0
565	20240911	091800	297600	99200	99200	99200	99200	0
566	20240911	091700	297600	99200	99200	99200	99200	0
567	20240911	091600	297600	99200	99200	99200	99200	0
568	20240911	091500	297600	99200	99200	99200	99200	0
569	20240911	091400	297600	99200	99200	99200	99200	0
570	20240911	091300	297600	99200	99200	99200	99200	0
571	20240911	091200	297600	99200	99200	99200	99200	0
572	20240911	091100	297600	99200	99200	99200	99200	0
573	20240911	091000	297600	99200	99200	99200	99200	0
574	20240911	090900	297600	99200	99200	99200	99200	1
575	20240911	090800	198400	99200	99200	99200	99200	0
576	20240911	090700	198400	99200	99200	99200	99200	0
577	20240911	090600	198400	99200	99200	99200	99200	0
578	20240911	090500	198400	99200	99200	99200	99200	0
579	20240911	090400	198400	99200	99200	99200	99200	1
580	20240911	090300	99200	99200	99200	99200	99200	0
581	20240911	090200	99200	99200	99200	99200	99200	1
582	20240911	090100	0	99100	99100	99100	99100	0
583	20240911	090000	0	99100	99100	99100	99100	0