KissMeData/001770/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	183500	10218080	15980	15980	15980	15980	60
3	20240826	183400	10218080	15980	15980	15980	15980	0
4	20240826	183300	10218080	15980	15980	15980	15980	0
5	20240826	183200	10218080	15980	15980	15980	15980	0
6	20240826	183100	10218080	15980	15980	15980	15980	0
7	20240826	183000	10218080	15980	15980	15980	15980	0
8	20240826	182900	10218080	15980	15980	15980	15980	0
9	20240826	182800	10218080	15980	15980	15980	15980	0
10	20240826	182700	10218080	15980	15980	15980	15980	0
11	20240826	182600	10218080	15980	15980	15980	15980	0
12	20240826	182500	10218080	15980	15980	15980	15980	0
13	20240826	182400	10218080	15980	15980	15980	15980	0
14	20240826	182300	10218080	15980	15980	15980	15980	0
15	20240826	182200	10218080	15980	15980	15980	15980	0
16	20240826	182100	10218080	15980	15980	15980	15980	0
17	20240826	182000	10218080	15980	15980	15980	15980	0
18	20240826	181900	10218080	15980	15980	15980	15980	0
19	20240826	181800	10218080	15980	15980	15980	15980	0
20	20240826	181700	10218080	15980	15980	15980	15980	0
21	20240826	181600	10218080	15980	15980	15980	15980	0
22	20240826	181500	10218080	15980	15980	15980	15980	0
23	20240826	181400	10218080	15980	15980	15980	15980	0
24	20240826	181300	10218080	15980	15980	15980	15980	0
25	20240826	181200	10218080	15980	15980	15980	15980	0
26	20240826	181100	10218080	15980	15980	15980	15980	0
27	20240826	181000	10218080	15980	15980	15980	15980	0
28	20240826	180900	10218080	15980	15980	15980	15980	0
29	20240826	180800	10218080	15980	15980	15980	15980	0
30	20240826	180700	10218080	15980	15980	15980	15980	0
31	20240826	180600	10218080	15980	15980	15980	15980	0
32	20240826	180500	10218080	15980	15980	15980	15980	60
33	20240826	180400	10218080	15980	15980	15980	15980	0
34	20240826	180300	10218080	15980	15980	15980	15980	0
35	20240826	180200	10218080	15980	15980	15980	15980	0
36	20240826	180100	10218080	15980	15980	15980	15980	0
37	20240826	180000	10218080	15980	15980	15980	15980	0
38	20240826	175900	10218080	15980	15980	15980	15980	0
39	20240826	175800	10218080	15980	15980	15980	15980	0
40	20240826	175700	10218080	15980	15980	15980	15980	0
41	20240826	175600	10218080	15980	15980	15980	15980	0
42	20240826	175500	10218080	15980	15980	15980	15980	0
43	20240826	175400	10218080	15980	15980	15980	15980	0
44	20240826	175300	10218080	15980	15980	15980	15980	0
45	20240826	175200	10218080	15980	15980	15980	15980	0
46	20240826	175100	10218080	15980	15980	15980	15980	0
47	20240826	175000	10218080	15980	15980	15980	15980	0
48	20240826	174900	10218080	15980	15980	15980	15980	0
49	20240826	174800	10218080	15980	15980	15980	15980	0
50	20240826	174700	10218080	15980	15980	15980	15980	0
51	20240826	174600	10218080	15980	15980	15980	15980	0
52	20240826	174500	10218080	15980	15980	15980	15980	0
53	20240826	174400	10218080	15980	15980	15980	15980	0
54	20240826	174300	10218080	15980	15980	15980	15980	0
55	20240826	174200	10218080	15980	15980	15980	15980	0
56	20240826	174100	10218080	15980	15980	15980	15980	0
57	20240826	174000	10218080	15980	15980	15980	15980	0
58	20240826	173900	10218080	15980	15980	15980	15980	0
59	20240826	173800	10218080	15980	15980	15980	15980	0
60	20240826	173700	10218080	15980	15980	15980	15980	0
61	20240826	173600	10218080	15980	15980	15980	15980	0
62	20240826	173500	10218080	15980	15980	15980	15980	60
63	20240826	173400	10218080	15980	15980	15980	15980	0
64	20240826	173300	10218080	15980	15980	15980	15980	0
65	20240826	173200	10218080	15980	15980	15980	15980	0
66	20240826	173100	10218080	15980	15980	15980	15980	0
67	20240826	173000	10218080	15980	15980	15980	15980	0
68	20240826	172900	10218080	15980	15980	15980	15980	0
69	20240826	172800	10218080	15980	15980	15980	15980	0
70	20240826	172700	10218080	15980	15980	15980	15980	0
71	20240826	172600	10218080	15980	15980	15980	15980	0
72	20240826	172500	10218080	15980	15980	15980	15980	0
73	20240826	172400	10218080	15980	15980	15980	15980	0
74	20240826	172300	10218080	15980	15980	15980	15980	0
75	20240826	172200	10218080	15980	15980	15980	15980	0
76	20240826	172100	10218080	15980	15980	15980	15980	0
77	20240826	172000	10218080	15980	15980	15980	15980	0
78	20240826	171900	10218080	15980	15980	15980	15980	0
79	20240826	171800	10218080	15980	15980	15980	15980	0
80	20240826	171700	10218080	15980	15980	15980	15980	0
81	20240826	171600	10218080	15980	15980	15980	15980	0
82	20240826	171500	10218080	15980	15980	15980	15980	0
83	20240826	171400	10218080	15980	15980	15980	15980	0
84	20240826	171300	10218080	15980	15980	15980	15980	0
85	20240826	171200	10218080	15980	15980	15980	15980	0
86	20240826	171100	10218080	15980	15980	15980	15980	0
87	20240826	171000	10218080	15980	15980	15980	15980	0
88	20240826	170900	10218080	15980	15980	15980	15980	0
89	20240826	170800	10218080	15980	15980	15980	15980	0
90	20240826	170700	10218080	15980	15980	15980	15980	0
91	20240826	170600	10218080	15980	15980	15980	15980	0
92	20240826	170500	10218080	15980	15980	15980	15980	60
93	20240826	170400	10218080	15980	15980	15980	15980	0
94	20240826	170300	10218080	15980	15980	15980	15980	0
95	20240826	170200	10218080	15980	15980	15980	15980	0
96	20240826	170100	10218080	15980	15980	15980	15980	0
97	20240826	170000	10218080	15980	15980	15980	15980	0
98	20240826	165900	10218080	15980	15980	15980	15980	0
99	20240826	165800	10218080	15980	15980	15980	15980	0
100	20240826	165700	10218080	15980	15980	15980	15980	0
101	20240826	165600	10218080	15980	15980	15980	15980	0
102	20240826	165500	10218080	15980	15980	15980	15980	0
103	20240826	165400	10218080	15980	15980	15980	15980	0
104	20240826	165300	10218080	15980	15980	15980	15980	0
105	20240826	165200	10218080	15980	15980	15980	15980	0
106	20240826	165100	10218080	15980	15980	15980	15980	0
107	20240826	165000	10218080	15980	15980	15980	15980	0
108	20240826	164900	10218080	15980	15980	15980	15980	0
109	20240826	164800	10218080	15980	15980	15980	15980	0
110	20240826	164700	10218080	15980	15980	15980	15980	0
111	20240826	164600	10218080	15980	15980	15980	15980	0
112	20240826	164500	10218080	15980	15980	15980	15980	0
113	20240826	164400	10218080	15980	15980	15980	15980	0
114	20240826	164300	10218080	15980	15980	15980	15980	0
115	20240826	164200	10218080	15980	15980	15980	15980	0
116	20240826	164100	10218080	15980	15980	15980	15980	0
117	20240826	164000	10218080	15980	15980	15980	15980	0
118	20240826	163900	10218080	15980	15980	15980	15980	0
119	20240826	163800	10218080	15980	15980	15980	15980	0
120	20240826	163700	10218080	15980	15980	15980	15980	0
121	20240826	163600	10218080	15980	15980	15980	15980	0
122	20240826	163500	10218080	15980	15980	15980	15980	60
123	20240826	163400	10218080	15980	15980	15980	15980	0
124	20240826	163300	10218080	15980	15980	15980	15980	0
125	20240826	163200	10218080	15980	15980	15980	15980	0
126	20240826	163100	10218080	15980	15980	15980	15980	0
127	20240826	163000	10218080	15980	15980	15980	15980	0
128	20240826	162900	10218080	15980	15980	15980	15980	0
129	20240826	162800	10218080	15980	15980	15980	15980	0
130	20240826	162700	10218080	15980	15980	15980	15980	0
131	20240826	162600	10218080	15980	15980	15980	15980	0
132	20240826	162500	10218080	15980	15980	15980	15980	0
133	20240826	162400	10218080	15980	15980	15980	15980	0
134	20240826	162300	10218080	15980	15980	15980	15980	0
135	20240826	162200	10218080	15980	15980	15980	15980	0
136	20240826	162100	10218080	15980	15980	15980	15980	0
137	20240826	162000	10218080	15980	15980	15980	15980	0
138	20240826	161900	10218080	15980	15980	15980	15980	0
139	20240826	161800	10218080	15980	15980	15980	15980	0
140	20240826	161700	10218080	15980	15980	15980	15980	0
141	20240826	161600	10218080	15980	15980	15980	15980	0
142	20240826	161500	10218080	15980	15980	15980	15980	0
143	20240826	161400	10218080	15980	15980	15980	15980	0
144	20240826	161300	10218080	15980	15980	15980	15980	0
145	20240826	161200	10218080	15980	15980	15980	15980	0
146	20240826	161100	10218080	15980	15980	15980	15980	0
147	20240826	161000	10218080	15980	15980	15980	15980	0
148	20240826	160900	10218080	15980	15980	15980	15980	0
149	20240826	160800	10218080	15980	15980	15980	15980	0
150	20240826	160700	10218080	15980	15980	15980	15980	0
151	20240826	160600	10218080	15980	15980	15980	15980	0
152	20240826	160500	10218080	15980	15980	15980	15980	60
153	20240826	160400	10218080	15980	15980	15980	15980	0
154	20240826	160300	10218080	15980	15980	15980	15980	0
155	20240826	160200	10218080	15980	15980	15980	15980	0
156	20240826	160100	10218080	15980	15980	15980	15980	0
157	20240826	160000	10218080	15980	15980	15980	15980	0
158	20240826	155900	10218080	15980	15980	15980	15980	0
159	20240826	155800	10218080	15980	15980	15980	15980	0
160	20240826	155700	10218080	15980	15980	15980	15980	0
161	20240826	155600	10218080	15980	15980	15980	15980	0
162	20240826	155500	10218080	15980	15980	15980	15980	0
163	20240826	155400	10218080	15980	15980	15980	15980	0
164	20240826	155300	10218080	15980	15980	15980	15980	0
165	20240826	155200	10218080	15980	15980	15980	15980	0
166	20240826	155100	10218080	15980	15980	15980	15980	0
167	20240826	155000	10218080	15980	15980	15980	15980	0
168	20240826	154900	10218080	15980	15980	15980	15980	0
169	20240826	154800	10218080	15980	15980	15980	15980	0
170	20240826	154700	10218080	15980	15980	15980	15980	0
171	20240826	154600	10218080	15980	15980	15980	15980	0
172	20240826	154500	10218080	15980	15980	15980	15980	0
173	20240826	154400	10218080	15980	15980	15980	15980	0
174	20240826	154300	10218080	15980	15980	15980	15980	0
175	20240826	154200	10218080	15980	15980	15980	15980	0
176	20240826	154100	10218080	15980	15980	15980	15980	0
177	20240826	154000	10218080	15980	15980	15980	15980	0
178	20240826	153900	10218080	15980	15980	15980	15980	0
179	20240826	153800	10218080	15980	15980	15980	15980	0
180	20240826	153700	10218080	15980	15980	15980	15980	0
181	20240826	153600	10218080	15980	15980	15980	15980	0
182	20240826	153500	10218080	15980	15980	15980	15980	60
183	20240826	153400	10218080	15980	15980	15980	15980	0
184	20240826	153300	10218080	15980	15980	15980	15980	0
185	20240826	153200	10218080	15980	15980	15980	15980	0
186	20240826	153100	10218080	15980	15980	15980	15980	0
187	20240826	153000	10218080	15980	15980	15980	15980	60
188	20240826	152900	9259280	15820	15820	15820	15820	0
189	20240826	152800	9259280	15820	15820	15820	15820	0
190	20240826	152700	9259280	15820	15820	15820	15820	0
191	20240826	152600	9259280	15820	15820	15820	15820	0
192	20240826	152500	9259280	15820	15820	15820	15820	0
193	20240826	152400	9259280	15820	15820	15820	15820	0
194	20240826	152300	9259280	15820	15820	15820	15820	0
195	20240826	152200	9259280	15820	15820	15820	15820	0
196	20240826	152100	9259280	15820	15820	15820	15820	0
197	20240826	152000	9259280	15820	15820	15820	15820	0
198	20240826	151900	9259280	15820	15950	15950	15820	32
199	20240826	151800	8751030	15960	15960	15960	15960	1
200	20240826	151700	8735070	15960	15960	15960	15960	0
201	20240826	151600	8735070	15960	15960	15960	15960	1
202	20240826	151500	8719110	15990	15990	15990	15990	0
203	20240826	151400	8719110	15990	15990	15990	15990	0
204	20240826	151300	8719110	15990	15990	15990	15990	0
205	20240826	151200	8719110	15990	15990	15990	15990	0
206	20240826	151100	8719110	15990	15990	15990	15990	0
207	20240826	151000	8719110	15990	15990	15990	15990	0
208	20240826	150900	8719110	15990	15990	15990	15990	0
209	20240826	150800	8719110	15990	15990	15990	15990	0
210	20240826	150700	8719110	15990	15990	15990	15990	0
211	20240826	150600	8719110	15990	15990	15990	15990	0
212	20240826	150500	8719110	15990	15990	15990	15990	0
213	20240826	150400	8719110	15990	15990	15990	15990	0
214	20240826	150300	8719110	15990	15990	15990	15990	0
215	20240826	150200	8719110	15990	15990	15990	15990	0
216	20240826	150100	8719110	15990	15990	15990	15990	0
217	20240826	150000	8719110	15990	15990	15990	15990	0
218	20240826	145900	8719110	15990	15990	15990	15990	0
219	20240826	145800	8719110	15990	15990	15990	15990	0
220	20240826	145700	8719110	15990	15990	15990	15990	0
221	20240826	145600	8719110	15990	15990	15990	15990	0
222	20240826	145500	8719110	15990	15990	15990	15990	0
223	20240826	145400	8719110	15990	15990	15990	15990	0
224	20240826	145300	8719110	15990	15990	15990	15990	0
225	20240826	145200	8719110	15990	15990	15990	15990	0
226	20240826	145100	8719110	15990	15990	15990	15990	0
227	20240826	145000	8719110	15990	15990	15990	15990	0
228	20240826	144900	8719110	15990	15990	15990	15990	0
229	20240826	144800	8719110	15990	15990	15990	15990	0
230	20240826	144700	8719110	15990	15990	15990	15990	0
231	20240826	144600	8719110	15990	15990	15990	15990	0
232	20240826	144500	8719110	15990	15990	15990	15990	0
233	20240826	144400	8719110	15990	15990	15990	15990	0
234	20240826	144300	8719110	15990	15990	15990	15990	0
235	20240826	144200	8719110	15990	15990	15990	15990	0
236	20240826	144100	8719110	15990	15990	15990	15990	0
237	20240826	144000	8719110	15990	15990	15990	15990	0
238	20240826	143900	8719110	15990	15990	15990	15990	0
239	20240826	143800	8719110	15990	15990	15990	15990	0
240	20240826	143700	8719110	15990	15990	15990	15990	0
241	20240826	143600	8719110	15990	15990	15990	15990	0
242	20240826	143500	8719110	15990	15990	15990	15990	0
243	20240826	143400	8719110	15990	15990	15990	15990	1
244	20240826	143300	8703120	15900	15900	15900	15900	0
245	20240826	143200	8703120	15900	15900	15900	15900	4
246	20240826	143100	8639520	15990	15990	15990	15990	2
247	20240826	143000	8607540	15990	15990	15990	15990	0
248	20240826	142900	8607540	15990	15990	15990	15990	0
249	20240826	142800	8607540	15990	15990	15990	15990	0
250	20240826	142700	8607540	15990	15990	15990	15990	0
251	20240826	142600	8607540	15990	15990	15990	15990	0
252	20240826	142500	8607540	15990	15990	15990	15990	0
253	20240826	142400	8607540	15990	15990	15990	15990	0
254	20240826	142300	8607540	15990	15990	15990	15990	0
255	20240826	142200	8607540	15990	15990	15990	15990	0
256	20240826	142100	8607540	15990	15990	15990	15990	0
257	20240826	142000	8607540	15990	15990	15990	15990	0
258	20240826	141900	8607540	15990	15990	15990	15990	0
259	20240826	141800	8607540	15990	15990	15990	15990	0
260	20240826	141700	8607540	15990	15990	15990	15990	0
261	20240826	141600	8607540	15990	15990	15990	15990	0
262	20240826	141500	8607540	15990	15990	15990	15990	0
263	20240826	141400	8607540	15990	15990	15990	15990	0
264	20240826	141300	8607540	15990	15990	15990	15990	0
265	20240826	141200	8607540	15990	15990	15990	15990	0
266	20240826	141100	8607540	15990	15990	15990	15990	0
267	20240826	141000	8607540	15990	15990	15990	15990	0
268	20240826	140900	8607540	15990	15990	15990	15990	0
269	20240826	140800	8607540	15990	15990	15990	15990	0
270	20240826	140700	8607540	15990	15990	15990	15990	0
271	20240826	140600	8607540	15990	15990	15990	15990	0
272	20240826	140500	8607540	15990	15990	15990	15990	0
273	20240826	140400	8607540	15990	15990	15990	15990	0
274	20240826	140300	8607540	15990	15990	15990	15990	0
275	20240826	140200	8607540	15990	15990	15990	15990	0
276	20240826	140100	8607540	15990	15990	15990	15990	0
277	20240826	140000	8607540	15990	15990	15990	15990	0
278	20240826	135900	8607540	15990	15990	15990	15990	0
279	20240826	135800	8607540	15990	15990	15990	15990	0
280	20240826	135700	8607540	15990	15990	15990	15990	0
281	20240826	135600	8607540	15990	15990	15990	15990	0
282	20240826	135500	8607540	15990	15990	15990	15990	0
283	20240826	135400	8607540	15990	15990	15990	15990	2
284	20240826	135300	8575560	15990	15990	15990	15990	0
285	20240826	135200	8575560	15990	15990	15990	15990	0
286	20240826	135100	8575560	15990	15990	15990	15990	0
287	20240826	135000	8575560	15990	15990	15990	15990	0
288	20240826	134900	8575560	15990	15990	15990	15990	0
289	20240826	134800	8575560	15990	15990	15990	15990	0
290	20240826	134700	8575560	15990	15990	15990	15990	0
291	20240826	134600	8575560	15990	15990	15990	15990	0
292	20240826	134500	8575560	15990	15990	15990	15990	0
293	20240826	134400	8575560	15990	15990	15990	15990	0
294	20240826	134300	8575560	15990	15990	15990	15990	0
295	20240826	134200	8575560	15990	15990	15990	15990	0
296	20240826	134100	8575560	15990	15990	15990	15990	0
297	20240826	134000	8575560	15990	15990	15990	15990	0
298	20240826	133900	8575560	15990	15990	15990	15990	0
299	20240826	133800	8575560	15990	15990	15990	15990	0
300	20240826	133700	8575560	15990	15990	15990	15990	0
301	20240826	133600	8575560	15990	15990	15990	15990	0
302	20240826	133500	8575560	15990	15990	15990	15990	0
303	20240826	133400	8575560	15990	15990	15990	15990	0
304	20240826	133300	8575560	15990	15990	15990	15990	0
305	20240826	133200	8575560	15990	15990	15990	15990	0
306	20240826	133100	8575560	15990	15990	15990	15990	0
307	20240826	133000	8575560	15990	15990	15990	15990	0
308	20240826	132900	8575560	15990	15990	15990	15990	0
309	20240826	132800	8575560	15990	15990	15990	15990	0
310	20240826	132700	8575560	15990	15990	15990	15990	1
311	20240826	132600	8559570	15990	15990	15990	15990	1
312	20240826	132500	8543580	15990	15990	15990	15990	0
313	20240826	132400	8543580	15990	15990	15990	15990	0
314	20240826	132300	8543580	15990	15990	15990	15990	0
315	20240826	132200	8543580	15990	15990	15990	15990	0
316	20240826	132100	8543580	15990	15990	15990	15990	0
317	20240826	132000	8543580	15990	15990	15990	15990	0
318	20240826	131900	8543580	15990	15990	15990	15990	0
319	20240826	131800	8543580	15990	15990	15990	15990	0
320	20240826	131700	8543580	15990	15990	15990	15990	2
321	20240826	131600	8511600	15990	15990	15990	15990	0
322	20240826	131500	8511600	15990	15990	15990	15990	0
323	20240826	131400	8511600	15990	15990	15990	15990	0
324	20240826	131300	8511600	15990	15990	15990	15990	0
325	20240826	131200	8511600	15990	15990	15990	15990	0
326	20240826	131100	8511600	15990	15990	15990	15990	0
327	20240826	131000	8511600	15990	15990	15990	15990	0
328	20240826	130900	8511600	15990	15990	15990	15990	0
329	20240826	130800	8511600	15990	15990	15990	15990	0
330	20240826	130700	8511600	15990	15990	15990	15990	0
331	20240826	130600	8511600	15990	15990	15990	15990	0
332	20240826	130500	8511600	15990	15990	15990	15990	0
333	20240826	130400	8511600	15990	15990	15990	15990	0
334	20240826	130300	8511600	15990	15990	15990	15990	0
335	20240826	130200	8511600	15990	15990	15990	15990	0
336	20240826	130100	8511600	15990	15990	15990	15990	0
337	20240826	130000	8511600	15990	15990	15990	15990	0
338	20240826	125900	8511600	15990	15990	15990	15990	0
339	20240826	125800	8511600	15990	15990	15990	15990	0
340	20240826	125700	8511600	15990	15990	15990	15990	0
341	20240826	125600	8511600	15990	15990	15990	15990	0
342	20240826	125500	8511600	15990	15990	15990	15990	0
343	20240826	125400	8511600	15990	15990	15990	15990	1
344	20240826	125300	8495610	15830	15830	15830	15830	0
345	20240826	125200	8495610	15830	15830	15830	15830	0
346	20240826	125100	8495610	15830	15830	15830	15830	0
347	20240826	125000	8495610	15830	15830	15830	15830	0
348	20240826	124900	8495610	15830	15830	15830	15830	0
349	20240826	124800	8495610	15830	15830	15830	15830	0
350	20240826	124700	8495610	15830	15830	15830	15830	16
351	20240826	124600	8242330	15830	15830	15830	15830	0
352	20240826	124500	8242330	15830	15830	15830	15830	1
353	20240826	124400	8226500	15830	15830	15830	15830	20
354	20240826	124300	7909900	15830	15830	15830	15830	0
355	20240826	124200	7909900	15830	15830	15830	15830	1
356	20240826	124100	7894070	15830	15830	15830	15830	6
357	20240826	124000	7799090	15830	15830	15830	15830	2
358	20240826	123900	7767430	15830	15830	15830	15830	0
359	20240826	123800	7767430	15830	15830	15830	15830	0
360	20240826	123700	7767430	15830	15830	15830	15830	65
361	20240826	123600	6738480	15830	15830	15830	15830	0
362	20240826	123500	6738480	15830	15830	15830	15830	0
363	20240826	123400	6738480	15830	15830	15830	15830	0
364	20240826	123300	6738480	15830	15830	15830	15830	0
365	20240826	123200	6738480	15830	15830	15830	15830	0
366	20240826	123100	6738480	15830	15830	15830	15830	0
367	20240826	123000	6738480	15830	15830	15830	15830	0
368	20240826	122900	6738480	15830	15830	15830	15830	0
369	20240826	122800	6738480	15830	15830	15830	15830	0
370	20240826	122700	6738480	15830	15830	15830	15830	0
371	20240826	122600	6738480	15830	15830	15830	15830	0
372	20240826	122500	6738480	15830	15830	15830	15830	0
373	20240826	122400	6738480	15830	15830	15830	15830	0
374	20240826	122300	6738480	15830	15950	15950	15830	80
375	20240826	122200	5470920	16000	16000	16000	16000	0
376	20240826	122100	5470920	16000	16000	16000	16000	0
377	20240826	122000	5470920	16000	16000	16000	16000	0
378	20240826	121900	5470920	16000	16000	16000	16000	0
379	20240826	121800	5470920	16000	16000	16000	16000	0
380	20240826	121700	5470920	16000	16000	16000	16000	0
381	20240826	121600	5470920	16000	16000	16000	16000	0
382	20240826	121500	5470920	16000	16000	16000	16000	0
383	20240826	121400	5470920	16000	16000	16000	16000	0
384	20240826	121300	5470920	16000	16000	16000	16000	0
385	20240826	121200	5470920	16000	16000	16000	16000	0
386	20240826	121100	5470920	16000	16000	16000	16000	0
387	20240826	121000	5470920	16000	16000	16000	16000	0
388	20240826	120900	5470920	16000	16000	16000	16000	0
389	20240826	120800	5470920	16000	16000	16000	16000	0
390	20240826	120700	5470920	16000	16000	16000	16000	0
391	20240826	120600	5470920	16000	16000	16000	16000	0
392	20240826	120500	5470920	16000	16000	16000	16000	0
393	20240826	120400	5470920	16000	16000	16000	16000	0
394	20240826	120300	5470920	16000	15990	16000	15990	3
395	20240826	120200	5422930	16000	16000	16000	16000	0
396	20240826	120100	5422930	16000	16000	16000	16000	0
397	20240826	120000	5422930	16000	16000	16000	16000	0
398	20240826	115900	5422930	16000	16000	16000	16000	0
399	20240826	115800	5422930	16000	16000	16000	16000	0
400	20240826	115700	5422930	16000	16000	16000	16000	0
401	20240826	115600	5422930	16000	16000	16000	16000	0
402	20240826	115500	5422930	16000	16000	16000	16000	0
403	20240826	115400	5422930	16000	16000	16000	16000	0
404	20240826	115300	5422930	16000	16000	16000	16000	0
405	20240826	115200	5422930	16000	16000	16000	16000	0
406	20240826	115100	5422930	16000	16000	16000	16000	0
407	20240826	115000	5422930	16000	16000	16000	16000	0
408	20240826	114900	5422930	16000	16000	16000	16000	0
409	20240826	114800	5422930	16000	16000	16000	16000	0
410	20240826	114700	5422930	16000	16000	16000	16000	0
411	20240826	114600	5422930	16000	16000	16000	16000	0
412	20240826	114500	5422930	16000	16000	16000	16000	0
413	20240826	114400	5422930	16000	16000	16000	16000	0
414	20240826	114300	5422930	16000	16000	16000	16000	0
415	20240826	114200	5422930	16000	16000	16000	16000	0
416	20240826	114100	5422930	16000	16000	16000	16000	0
417	20240826	114000	5422930	16000	16000	16000	16000	0
418	20240826	113900	5422930	16000	16000	16000	16000	0
419	20240826	113800	5422930	16000	16000	16000	16000	0
420	20240826	113700	5422930	16000	16000	16000	16000	0
421	20240826	113600	5422930	16000	16000	16000	16000	0
422	20240826	113500	5422930	16000	16000	16000	16000	0
423	20240826	113400	5422930	16000	16000	16000	16000	0
424	20240826	113300	5422930	16000	16000	16000	16000	0
425	20240826	113200	5422930	16000	16000	16000	16000	0
426	20240826	113100	5422930	16000	16000	16000	16000	0
427	20240826	113000	5422930	16000	16000	16000	16000	0
428	20240826	112900	5422930	16000	16000	16000	16000	0
429	20240826	112800	5422930	16000	16000	16000	16000	0
430	20240826	112700	5422930	16000	16000	16000	16000	0
431	20240826	112600	5422930	16000	16000	16000	16000	2
432	20240826	112500	5390930	16000	16000	16000	16000	0
433	20240826	112400	5390930	16000	16000	16000	16000	0
434	20240826	112300	5390930	16000	16000	16000	16000	0
435	20240826	112200	5390930	16000	16000	16000	16000	0
436	20240826	112100	5390930	16000	16000	16000	16000	0
437	20240826	112000	5390930	16000	16000	16000	16000	0
438	20240826	111900	5390930	16000	16000	16000	16000	0
439	20240826	111800	5390930	16000	16000	16000	16000	0
440	20240826	111700	5390930	16000	16000	16000	16000	0
441	20240826	111600	5390930	16000	16000	16000	16000	0
442	20240826	111500	5390930	16000	16000	16000	16000	1
443	20240826	111400	5374930	15830	15950	15950	15830	5
444	20240826	111300	5295300	16000	16000	16000	16000	0
445	20240826	111200	5295300	16000	16000	16000	16000	0
446	20240826	111100	5295300	16000	16000	16000	16000	0
447	20240826	111000	5295300	16000	15990	16000	15990	2
448	20240826	110900	5263310	15980	15980	15980	15980	1
449	20240826	110800	5247330	15840	15840	15840	15840	0
450	20240826	110700	5247330	15840	15840	15840	15840	0
451	20240826	110600	5247330	15840	15840	15840	15840	10
452	20240826	110500	5088930	15990	15990	15990	15990	0
453	20240826	110400	5088930	15990	15990	15990	15990	0
454	20240826	110300	5088930	15990	15990	15990	15990	0
455	20240826	110200	5088930	15990	15990	15990	15990	0
456	20240826	110100	5088930	15990	15990	15990	15990	0
457	20240826	110000	5088930	15990	15990	15990	15990	0
458	20240826	105900	5088930	15990	15990	15990	15990	12
459	20240826	105800	4897050	15990	15990	15990	15990	0
460	20240826	105700	4897050	15990	15990	15990	15990	0
461	20240826	105600	4897050	15990	15990	15990	15990	1
462	20240826	105500	4881060	15990	15990	15990	15990	0
463	20240826	105400	4881060	15990	15990	15990	15990	0
464	20240826	105300	4881060	15990	15990	15990	15990	0
465	20240826	105200	4881060	15990	15990	15990	15990	0
466	20240826	105100	4881060	15990	15990	15990	15990	0
467	20240826	105000	4881060	15990	15990	15990	15990	0
468	20240826	104900	4881060	15990	15990	15990	15990	2
469	20240826	104800	4849080	16000	16000	16000	16000	0
470	20240826	104700	4849080	16000	16000	16000	16000	0
471	20240826	104600	4849080	16000	16000	16000	16000	0
472	20240826	104500	4849080	16000	16000	16000	16000	0
473	20240826	104400	4849080	16000	16000	16000	16000	0
474	20240826	104300	4849080	16000	16000	16000	16000	0
475	20240826	104200	4849080	16000	16000	16000	16000	0
476	20240826	104100	4849080	16000	16000	16000	16000	0
477	20240826	104000	4849080	16000	16000	16000	16000	0
478	20240826	103900	4849080	16000	16000	16000	16000	0
479	20240826	103800	4849080	16000	16000	16000	16000	0
480	20240826	103700	4849080	16000	16000	16000	16000	0
481	20240826	103600	4849080	16000	16000	16000	16000	0
482	20240826	103500	4849080	16000	16000	16000	16000	1
483	20240826	103400	4833080	16000	16000	16000	16000	11
484	20240826	103300	4657080	16000	15990	16000	15990	31
485	20240826	103200	4161190	16000	16000	16000	16000	0
486	20240826	103100	4161190	16000	16000	16000	16000	0
487	20240826	103000	4161190	16000	16000	16000	16000	0
488	20240826	102900	4161190	16000	16000	16000	16000	0
489	20240826	102800	4161190	16000	16000	16000	16000	0
490	20240826	102700	4161190	16000	16000	16000	16000	0
491	20240826	102600	4161190	16000	16000	16000	16000	0
492	20240826	102500	4161190	16000	16000	16000	16000	0
493	20240826	102400	4161190	16000	16000	16000	16000	10
494	20240826	102300	4001190	16000	16000	16000	16000	1
495	20240826	102200	3985190	15990	15990	15990	15990	2
496	20240826	102100	3953210	15990	15990	15990	15990	0
497	20240826	102000	3953210	15990	15990	15990	15990	0
498	20240826	101900	3953210	15990	15990	15990	15990	0
499	20240826	101800	3953210	15990	15990	15990	15990	0
500	20240826	101700	3953210	15990	15990	15990	15990	0
501	20240826	101600	3953210	15990	15990	15990	15990	0
502	20240826	101500	3953210	15990	15990	15990	15990	0
503	20240826	101400	3953210	15990	15990	15990	15990	0
504	20240826	101300	3953210	15990	15990	15990	15990	0
505	20240826	101200	3953210	15990	15990	15990	15990	2
506	20240826	101100	3921230	16000	16000	16000	16000	0
507	20240826	101000	3921230	16000	16000	16000	16000	0
508	20240826	100900	3921230	16000	16000	16000	16000	0
509	20240826	100800	3921230	16000	16000	16000	16000	0
510	20240826	100700	3921230	16000	16000	16000	16000	0
511	20240826	100600	3921230	16000	16000	16000	16000	0
512	20240826	100500	3921230	16000	16000	16000	16000	0
513	20240826	100400	3921230	16000	16000	16000	16000	0
514	20240826	100300	3921230	16000	16000	16000	16000	0
515	20240826	100200	3921230	16000	16000	16000	16000	0
516	20240826	100100	3921230	16000	16000	16000	16000	0
517	20240826	100000	3921230	16000	16000	16000	16000	0
518	20240826	095900	3921230	16000	16000	16000	16000	0
519	20240826	095800	3921230	16000	16000	16000	16000	0
520	20240826	095700	3921230	16000	16000	16000	16000	0
521	20240826	095600	3921230	16000	16000	16000	16000	0
522	20240826	095500	3921230	16000	16000	16000	16000	0
523	20240826	095400	3921230	16000	16000	16000	16000	0
524	20240826	095300	3921230	16000	16000	16000	16000	0
525	20240826	095200	3921230	16000	16000	16000	16000	0
526	20240826	095100	3921230	16000	16000	16000	16000	0
527	20240826	095000	3921230	16000	16000	16000	16000	0
528	20240826	094900	3921230	16000	16000	16000	16000	0
529	20240826	094800	3921230	16000	16000	16000	16000	0
530	20240826	094700	3921230	16000	16000	16000	16000	0
531	20240826	094600	3921230	16000	16000	16000	16000	0
532	20240826	094500	3921230	16000	16000	16000	16000	0
533	20240826	094400	3921230	16000	16000	16000	16000	0
534	20240826	094300	3921230	16000	16000	16000	16000	0
535	20240826	094200	3921230	16000	16000	16000	16000	0
536	20240826	094100	3921230	16000	16000	16000	16000	0
537	20240826	094000	3921230	16000	16000	16000	16000	0
538	20240826	093900	3921230	16000	16000	16000	16000	0
539	20240826	093800	3921230	16000	16000	16000	16000	0
540	20240826	093700	3921230	16000	16000	16000	16000	0
541	20240826	093600	3921230	16000	16000	16000	16000	0
542	20240826	093500	3921230	16000	16000	16000	16000	0
543	20240826	093400	3921230	16000	16000	16000	16000	0
544	20240826	093300	3921230	16000	16000	16000	16000	0
545	20240826	093200	3921230	16000	16000	16000	16000	0
546	20240826	093100	3921230	16000	16000	16000	16000	0
547	20240826	093000	3921230	16000	16000	16000	16000	0
548	20240826	092900	3921230	16000	16000	16000	16000	1
549	20240826	092800	3905230	15990	15990	15990	15990	0
550	20240826	092700	3905230	15990	15980	15990	15980	35
551	20240826	092600	3345590	15990	15990	15990	15990	0
552	20240826	092500	3345590	15990	15990	15990	15990	0
553	20240826	092400	3345590	15990	15990	15990	15990	8
554	20240826	092300	3217670	15980	15980	15980	15980	1
555	20240826	092200	3201690	15990	15990	15990	15990	0
556	20240826	092100	3201690	15990	15990	15990	15990	0
557	20240826	092000	3201690	15990	15980	15990	15980	2
558	20240826	091900	3169720	15990	15990	15990	15990	0
559	20240826	091800	3169720	15990	15980	15990	15980	2
560	20240826	091700	3137750	15980	15980	15980	15980	1
561	20240826	091600	3121770	15980	15980	15980	15980	0
562	20240826	091500	3121770	15980	15980	15980	15980	1
563	20240826	091400	3105790	15980	15980	15980	15980	4
564	20240826	091300	3041870	15970	15970	15970	15970	3
565	20240826	091200	2993960	15640	15640	15640	15640	0
566	20240826	091100	2993960	15640	15640	15640	15640	0
567	20240826	091000	2993960	15640	15640	15640	15640	0
568	20240826	090900	2993960	15640	15640	15640	15640	0
569	20240826	090800	2993960	15640	15640	15640	15640	0
570	20240826	090700	2993960	15640	15840	15840	15640	110
571	20240826	090600	1267900	15980	15980	15980	15980	0
572	20240826	090500	1267900	15980	15980	15980	15980	0
573	20240826	090400	1267900	15980	15980	15980	15980	0
574	20240826	090300	1267900	15980	15980	15980	15980	10
575	20240826	090200	1108100	15830	15830	15830	15830	0
576	20240826	090100	1108100	15830	15830	15830	15830	0
577	20240826	090000	1108100	15830	15830	15830	15830	70