KissMeData/001770/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	183500	7495870	15980	15980	15980	15980	2
3	20240827	183400	7495870	15980	15980	15980	15980	0
4	20240827	183300	7495870	15980	15980	15980	15980	0
5	20240827	183200	7495870	15980	15980	15980	15980	0
6	20240827	183100	7495870	15980	15980	15980	15980	0
7	20240827	183000	7495870	15980	15980	15980	15980	0
8	20240827	182900	7495870	15980	15980	15980	15980	0
9	20240827	182800	7495870	15980	15980	15980	15980	0
10	20240827	182700	7495870	15980	15980	15980	15980	0
11	20240827	182600	7495870	15980	15980	15980	15980	0
12	20240827	182500	7495870	15980	15980	15980	15980	0
13	20240827	182400	7495870	15980	15980	15980	15980	0
14	20240827	182300	7495870	15980	15980	15980	15980	0
15	20240827	182200	7495870	15980	15980	15980	15980	0
16	20240827	182100	7495870	15980	15980	15980	15980	0
17	20240827	182000	7495870	15980	15980	15980	15980	0
18	20240827	181900	7495870	15980	15980	15980	15980	0
19	20240827	181800	7495870	15980	15980	15980	15980	0
20	20240827	181700	7495870	15980	15980	15980	15980	0
21	20240827	181600	7495870	15980	15980	15980	15980	0
22	20240827	181500	7495870	15980	15980	15980	15980	0
23	20240827	181400	7495870	15980	15980	15980	15980	0
24	20240827	181300	7495870	15980	15980	15980	15980	0
25	20240827	181200	7495870	15980	15980	15980	15980	0
26	20240827	181100	7495870	15980	15980	15980	15980	0
27	20240827	181000	7495870	15980	15980	15980	15980	0
28	20240827	180900	7495870	15980	15980	15980	15980	0
29	20240827	180800	7495870	15980	15980	15980	15980	0
30	20240827	180700	7495870	15980	15980	15980	15980	0
31	20240827	180600	7495870	15980	15980	15980	15980	0
32	20240827	180500	7495870	15980	15980	15980	15980	2
33	20240827	180400	7495870	15980	15980	15980	15980	0
34	20240827	180300	7495870	15980	15980	15980	15980	0
35	20240827	180200	7495870	15980	15980	15980	15980	0
36	20240827	180100	7495870	15980	15980	15980	15980	0
37	20240827	180000	7495870	15980	15980	15980	15980	0
38	20240827	175900	7495870	15980	15980	15980	15980	0
39	20240827	175800	7495870	15980	15980	15980	15980	0
40	20240827	175700	7495870	15980	15980	15980	15980	0
41	20240827	175600	7495870	15980	15980	15980	15980	0
42	20240827	175500	7495870	15980	15980	15980	15980	0
43	20240827	175400	7495870	15980	15980	15980	15980	0
44	20240827	175300	7495870	15980	15980	15980	15980	0
45	20240827	175200	7495870	15980	15980	15980	15980	0
46	20240827	175100	7495870	15980	15980	15980	15980	0
47	20240827	175000	7495870	15980	15980	15980	15980	0
48	20240827	174900	7495870	15980	15980	15980	15980	0
49	20240827	174800	7495870	15980	15980	15980	15980	0
50	20240827	174700	7495870	15980	15980	15980	15980	0
51	20240827	174600	7495870	15980	15980	15980	15980	0
52	20240827	174500	7495870	15980	15980	15980	15980	0
53	20240827	174400	7495870	15980	15980	15980	15980	0
54	20240827	174300	7495870	15980	15980	15980	15980	0
55	20240827	174200	7495870	15980	15980	15980	15980	0
56	20240827	174100	7495870	15980	15980	15980	15980	0
57	20240827	174000	7495870	15980	15980	15980	15980	0
58	20240827	173900	7495870	15980	15980	15980	15980	0
59	20240827	173800	7495870	15980	15980	15980	15980	0
60	20240827	173700	7495870	15980	15980	15980	15980	0
61	20240827	173600	7495870	15980	15980	15980	15980	0
62	20240827	173500	7495870	15980	15980	15980	15980	2
63	20240827	173400	7495870	15980	15980	15980	15980	0
64	20240827	173300	7495870	15980	15980	15980	15980	0
65	20240827	173200	7495870	15980	15980	15980	15980	0
66	20240827	173100	7495870	15980	15980	15980	15980	0
67	20240827	173000	7495870	15980	15980	15980	15980	0
68	20240827	172900	7495870	15980	15980	15980	15980	0
69	20240827	172800	7495870	15980	15980	15980	15980	0
70	20240827	172700	7495870	15980	15980	15980	15980	0
71	20240827	172600	7495870	15980	15980	15980	15980	0
72	20240827	172500	7495870	15980	15980	15980	15980	0
73	20240827	172400	7495870	15980	15980	15980	15980	0
74	20240827	172300	7495870	15980	15980	15980	15980	0
75	20240827	172200	7495870	15980	15980	15980	15980	0
76	20240827	172100	7495870	15980	15980	15980	15980	0
77	20240827	172000	7495870	15980	15980	15980	15980	0
78	20240827	171900	7495870	15980	15980	15980	15980	0
79	20240827	171800	7495870	15980	15980	15980	15980	0
80	20240827	171700	7495870	15980	15980	15980	15980	0
81	20240827	171600	7495870	15980	15980	15980	15980	0
82	20240827	171500	7495870	15980	15980	15980	15980	0
83	20240827	171400	7495870	15980	15980	15980	15980	0
84	20240827	171300	7495870	15980	15980	15980	15980	0
85	20240827	171200	7495870	15980	15980	15980	15980	0
86	20240827	171100	7495870	15980	15980	15980	15980	0
87	20240827	171000	7495870	15980	15980	15980	15980	0
88	20240827	170900	7495870	15980	15980	15980	15980	0
89	20240827	170800	7495870	15980	15980	15980	15980	0
90	20240827	170700	7495870	15980	15980	15980	15980	0
91	20240827	170600	7495870	15980	15980	15980	15980	0
92	20240827	170500	7495870	15980	15980	15980	15980	2
93	20240827	170400	7495870	15980	15980	15980	15980	0
94	20240827	170300	7495870	15980	15980	15980	15980	0
95	20240827	170200	7495870	15980	15980	15980	15980	0
96	20240827	170100	7495870	15980	15980	15980	15980	0
97	20240827	170000	7495870	15980	15980	15980	15980	0
98	20240827	165900	7495870	15980	15980	15980	15980	0
99	20240827	165800	7495870	15980	15980	15980	15980	0
100	20240827	165700	7495870	15980	15980	15980	15980	0
101	20240827	165600	7495870	15980	15980	15980	15980	0
102	20240827	165500	7495870	15980	15980	15980	15980	0
103	20240827	165400	7495870	15980	15980	15980	15980	0
104	20240827	165300	7495870	15980	15980	15980	15980	0
105	20240827	165200	7495870	15980	15980	15980	15980	0
106	20240827	165100	7495870	15980	15980	15980	15980	0
107	20240827	165000	7495870	15980	15980	15980	15980	0
108	20240827	164900	7495870	15980	15980	15980	15980	0
109	20240827	164800	7495870	15980	15980	15980	15980	0
110	20240827	164700	7495870	15980	15980	15980	15980	0
111	20240827	164600	7495870	15980	15980	15980	15980	0
112	20240827	164500	7495870	15980	15980	15980	15980	0
113	20240827	164400	7495870	15980	15980	15980	15980	0
114	20240827	164300	7495870	15980	15980	15980	15980	0
115	20240827	164200	7495870	15980	15980	15980	15980	0
116	20240827	164100	7495870	15980	15980	15980	15980	0
117	20240827	164000	7495870	15980	15980	15980	15980	0
118	20240827	163900	7495870	15980	15980	15980	15980	0
119	20240827	163800	7495870	15980	15980	15980	15980	0
120	20240827	163700	7495870	15980	15980	15980	15980	0
121	20240827	163600	7495870	15980	15980	15980	15980	0
122	20240827	163500	7495870	15980	15980	15980	15980	2
123	20240827	163400	7495870	15980	15980	15980	15980	0
124	20240827	163300	7495870	15980	15980	15980	15980	0
125	20240827	163200	7495870	15980	15980	15980	15980	0
126	20240827	163100	7495870	15980	15980	15980	15980	0
127	20240827	163000	7495870	15980	15980	15980	15980	0
128	20240827	162900	7495870	15980	15980	15980	15980	0
129	20240827	162800	7495870	15980	15980	15980	15980	0
130	20240827	162700	7495870	15980	15980	15980	15980	0
131	20240827	162600	7495870	15980	15980	15980	15980	0
132	20240827	162500	7495870	15980	15980	15980	15980	0
133	20240827	162400	7495870	15980	15980	15980	15980	0
134	20240827	162300	7495870	15980	15980	15980	15980	0
135	20240827	162200	7495870	15980	15980	15980	15980	0
136	20240827	162100	7495870	15980	15980	15980	15980	0
137	20240827	162000	7495870	15980	15980	15980	15980	0
138	20240827	161900	7495870	15980	15980	15980	15980	0
139	20240827	161800	7495870	15980	15980	15980	15980	0
140	20240827	161700	7495870	15980	15980	15980	15980	0
141	20240827	161600	7495870	15980	15980	15980	15980	0
142	20240827	161500	7495870	15980	15980	15980	15980	0
143	20240827	161400	7495870	15980	15980	15980	15980	0
144	20240827	161300	7495870	15980	15980	15980	15980	0
145	20240827	161200	7495870	15980	15980	15980	15980	0
146	20240827	161100	7495870	15980	15980	15980	15980	0
147	20240827	161000	7495870	15980	15980	15980	15980	0
148	20240827	160900	7495870	15980	15980	15980	15980	0
149	20240827	160800	7495870	15980	15980	15980	15980	0
150	20240827	160700	7495870	15980	15980	15980	15980	0
151	20240827	160600	7495870	15980	15980	15980	15980	0
152	20240827	160500	7495870	15980	15980	15980	15980	2
153	20240827	160400	7495870	15980	15980	15980	15980	0
154	20240827	160300	7495870	15980	15980	15980	15980	0
155	20240827	160200	7495870	15980	15980	15980	15980	0
156	20240827	160100	7495870	15980	15980	15980	15980	0
157	20240827	160000	7495870	15980	15980	15980	15980	0
158	20240827	155900	7495870	15980	15980	15980	15980	0
159	20240827	155800	7495870	15980	15980	15980	15980	0
160	20240827	155700	7495870	15980	15980	15980	15980	0
161	20240827	155600	7495870	15980	15980	15980	15980	0
162	20240827	155500	7495870	15980	15980	15980	15980	0
163	20240827	155400	7495870	15980	15980	15980	15980	0
164	20240827	155300	7495870	15980	15980	15980	15980	0
165	20240827	155200	7495870	15980	15980	15980	15980	0
166	20240827	155100	7495870	15980	15980	15980	15980	0
167	20240827	155000	7495870	15980	15980	15980	15980	0
168	20240827	154900	7495870	15980	15980	15980	15980	0
169	20240827	154800	7495870	15980	15980	15980	15980	0
170	20240827	154700	7495870	15980	15980	15980	15980	0
171	20240827	154600	7495870	15980	15980	15980	15980	0
172	20240827	154500	7495870	15980	15980	15980	15980	0
173	20240827	154400	7495870	15980	15980	15980	15980	0
174	20240827	154300	7495870	15980	15980	15980	15980	0
175	20240827	154200	7495870	15980	15980	15980	15980	0
176	20240827	154100	7495870	15980	15980	15980	15980	0
177	20240827	154000	7495870	15980	15980	15980	15980	0
178	20240827	153900	7495870	15980	15980	15980	15980	0
179	20240827	153800	7495870	15980	15980	15980	15980	0
180	20240827	153700	7495870	15980	15980	15980	15980	0
181	20240827	153600	7495870	15980	15980	15980	15980	0
182	20240827	153500	7495870	15980	15980	15980	15980	2
183	20240827	153400	7495870	15980	15980	15980	15980	0
184	20240827	153300	7495870	15980	15980	15980	15980	0
185	20240827	153200	7495870	15980	15980	15980	15980	0
186	20240827	153100	7495870	15980	15980	15980	15980	0
187	20240827	153000	7495870	15980	15980	15980	15980	2
188	20240827	152900	7463910	15980	15980	15980	15980	0
189	20240827	152800	7463910	15980	15980	15980	15980	0
190	20240827	152700	7463910	15980	15980	15980	15980	0
191	20240827	152600	7463910	15980	15980	15980	15980	0
192	20240827	152500	7463910	15980	15980	15980	15980	0
193	20240827	152400	7463910	15980	15980	15980	15980	0
194	20240827	152300	7463910	15980	15980	15980	15980	0
195	20240827	152200	7463910	15980	15980	15980	15980	0
196	20240827	152100	7463910	15980	15980	15980	15980	0
197	20240827	152000	7463910	15980	15980	15980	15980	0
198	20240827	151900	7463910	15980	15980	15980	15980	0
199	20240827	151800	7463910	15980	15970	15980	15970	2
200	20240827	151700	7431960	15910	15910	15910	15910	0
201	20240827	151600	7431960	15910	15910	15910	15910	0
202	20240827	151500	7431960	15910	15910	15910	15910	0
203	20240827	151400	7431960	15910	15910	15910	15910	0
204	20240827	151300	7431960	15910	15910	15910	15910	0
205	20240827	151200	7431960	15910	15910	15910	15910	0
206	20240827	151100	7431960	15910	15910	15910	15910	0
207	20240827	151000	7431960	15910	15910	15910	15910	1
208	20240827	150900	7416050	15970	15970	15970	15970	0
209	20240827	150800	7416050	15970	15970	15970	15970	0
210	20240827	150700	7416050	15970	15970	15970	15970	0
211	20240827	150600	7416050	15970	15970	15970	15970	0
212	20240827	150500	7416050	15970	15970	15970	15970	34
213	20240827	150400	6873070	15980	15980	15980	15980	0
214	20240827	150300	6873070	15980	15980	15980	15980	0
215	20240827	150200	6873070	15980	15980	15980	15980	1
216	20240827	150100	6857090	15980	15980	15980	15980	0
217	20240827	150000	6857090	15980	15980	15980	15980	0
218	20240827	145900	6857090	15980	15980	15980	15980	0
219	20240827	145800	6857090	15980	15980	15980	15980	0
220	20240827	145700	6857090	15980	15980	15980	15980	0
221	20240827	145600	6857090	15980	15980	15980	15980	0
222	20240827	145500	6857090	15980	15980	15980	15980	0
223	20240827	145400	6857090	15980	15980	15980	15980	0
224	20240827	145300	6857090	15980	15980	15980	15980	0
225	20240827	145200	6857090	15980	15980	15980	15980	1
226	20240827	145100	6841110	15980	15980	15980	15980	0
227	20240827	145000	6841110	15980	15980	15980	15980	6
228	20240827	144900	6745230	15980	15980	15980	15980	6
229	20240827	144800	6649350	15980	15980	15980	15980	0
230	20240827	144700	6649350	15980	15980	15980	15980	0
231	20240827	144600	6649350	15980	15980	15980	15980	0
232	20240827	144500	6649350	15980	15980	15980	15980	0
233	20240827	144400	6649350	15980	15980	15980	15980	0
234	20240827	144300	6649350	15980	15980	15980	15980	1
235	20240827	144200	6633370	15980	15980	15980	15980	0
236	20240827	144100	6633370	15980	15980	15980	15980	1
237	20240827	144000	6617390	15970	15970	15970	15970	40
238	20240827	143900	5978590	15980	15980	15980	15980	0
239	20240827	143800	5978590	15980	15980	15980	15980	0
240	20240827	143700	5978590	15980	15980	15980	15980	0
241	20240827	143600	5978590	15980	15980	15980	15980	0
242	20240827	143500	5978590	15980	15980	15980	15980	0
243	20240827	143400	5978590	15980	15980	15980	15980	0
244	20240827	143300	5978590	15980	15980	15980	15980	1
245	20240827	143200	5962610	15980	15980	15980	15980	0
246	20240827	143100	5962610	15980	15980	15980	15980	0
247	20240827	143000	5962610	15980	15980	15980	15980	0
248	20240827	142900	5962610	15980	15980	15980	15980	0
249	20240827	142800	5962610	15980	15980	15980	15980	0
250	20240827	142700	5962610	15980	15980	15980	15980	0
251	20240827	142600	5962610	15980	15980	15980	15980	0
252	20240827	142500	5962610	15980	15980	15980	15980	0
253	20240827	142400	5962610	15980	15980	15980	15980	1
254	20240827	142300	5946630	15980	15980	15980	15980	0
255	20240827	142200	5946630	15980	15980	15980	15980	0
256	20240827	142100	5946630	15980	15980	15980	15980	0
257	20240827	142000	5946630	15980	15980	15980	15980	0
258	20240827	141900	5946630	15980	15980	15980	15980	0
259	20240827	141800	5946630	15980	15980	15980	15980	0
260	20240827	141700	5946630	15980	15980	15980	15980	0
261	20240827	141600	5946630	15980	15980	15980	15980	0
262	20240827	141500	5946630	15980	15980	15980	15980	0
263	20240827	141400	5946630	15980	15980	15980	15980	1
264	20240827	141300	5930650	15960	15960	15960	15960	0
265	20240827	141200	5930650	15960	15960	15960	15960	0
266	20240827	141100	5930650	15960	15960	15960	15960	0
267	20240827	141000	5930650	15960	15960	15960	15960	0
268	20240827	140900	5930650	15960	15960	15960	15960	0
269	20240827	140800	5930650	15960	15960	15960	15960	0
270	20240827	140700	5930650	15960	15960	15960	15960	2
271	20240827	140600	5898730	15980	15980	15980	15980	0
272	20240827	140500	5898730	15980	15980	15980	15980	1
273	20240827	140400	5882750	15970	15970	15970	15970	0
274	20240827	140300	5882750	15970	15970	15970	15970	0
275	20240827	140200	5882750	15970	15970	15970	15970	0
276	20240827	140100	5882750	15970	15970	15970	15970	0
277	20240827	140000	5882750	15970	15970	15970	15970	0
278	20240827	135900	5882750	15970	15970	15970	15970	0
279	20240827	135800	5882750	15970	15970	15970	15970	0
280	20240827	135700	5882750	15970	15970	15970	15970	0
281	20240827	135600	5882750	15970	15970	15970	15970	0
282	20240827	135500	5882750	15970	15970	15970	15970	4
283	20240827	135400	5818870	15980	15980	15980	15980	0
284	20240827	135300	5818870	15980	15980	15980	15980	0
285	20240827	135200	5818870	15980	15980	15980	15980	0
286	20240827	135100	5818870	15980	15980	15980	15980	0
287	20240827	135000	5818870	15980	15980	15980	15980	0
288	20240827	134900	5818870	15980	15980	15980	15980	0
289	20240827	134800	5818870	15980	15980	15980	15980	0
290	20240827	134700	5818870	15980	15980	15980	15980	0
291	20240827	134600	5818870	15980	15980	15980	15980	1
292	20240827	134500	5802890	15980	15980	15980	15980	0
293	20240827	134400	5802890	15980	15980	15980	15980	0
294	20240827	134300	5802890	15980	15980	15980	15980	0
295	20240827	134200	5802890	15980	15980	15980	15980	0
296	20240827	134100	5802890	15980	15980	15980	15980	0
297	20240827	134000	5802890	15980	15980	15980	15980	0
298	20240827	133900	5802890	15980	15980	15980	15980	0
299	20240827	133800	5802890	15980	15980	15980	15980	0
300	20240827	133700	5802890	15980	15980	15980	15980	0
301	20240827	133600	5802890	15980	15980	15980	15980	1
302	20240827	133500	5786910	15980	15980	15980	15980	0
303	20240827	133400	5786910	15980	15980	15980	15980	0
304	20240827	133300	5786910	15980	15980	15980	15980	0
305	20240827	133200	5786910	15980	15980	15980	15980	0
306	20240827	133100	5786910	15980	15980	15980	15980	0
307	20240827	133000	5786910	15980	15980	15980	15980	0
308	20240827	132900	5786910	15980	15980	15980	15980	0
309	20240827	132800	5786910	15980	15980	15980	15980	0
310	20240827	132700	5786910	15980	15980	15980	15980	1
311	20240827	132600	5770930	15980	15980	15980	15980	0
312	20240827	132500	5770930	15980	15980	15980	15980	0
313	20240827	132400	5770930	15980	15980	15980	15980	0
314	20240827	132300	5770930	15980	15980	15980	15980	0
315	20240827	132200	5770930	15980	15980	15980	15980	0
316	20240827	132100	5770930	15980	15980	15980	15980	0
317	20240827	132000	5770930	15980	15980	15980	15980	0
318	20240827	131900	5770930	15980	15980	15980	15980	0
319	20240827	131800	5770930	15980	15980	15980	15980	0
320	20240827	131700	5770930	15980	15980	15980	15980	1
321	20240827	131600	5754950	15980	15980	15980	15980	0
322	20240827	131500	5754950	15980	15980	15980	15980	0
323	20240827	131400	5754950	15980	15980	15980	15980	0
324	20240827	131300	5754950	15980	15980	15980	15980	0
325	20240827	131200	5754950	15980	15980	15980	15980	0
326	20240827	131100	5754950	15980	15980	15980	15980	0
327	20240827	131000	5754950	15980	15980	15980	15980	0
328	20240827	130900	5754950	15980	15980	15980	15980	0
329	20240827	130800	5754950	15980	15980	15980	15980	1
330	20240827	130700	5738970	15970	15970	15970	15970	0
331	20240827	130600	5738970	15970	15970	15970	15970	0
332	20240827	130500	5738970	15970	15970	15970	15970	0
333	20240827	130400	5738970	15970	15970	15970	15970	0
334	20240827	130300	5738970	15970	15970	15970	15970	0
335	20240827	130200	5738970	15970	15970	15970	15970	1
336	20240827	130100	5723000	15980	15980	15980	15980	0
337	20240827	130000	5723000	15980	15980	15980	15980	0
338	20240827	125900	5723000	15980	15980	15980	15980	0
339	20240827	125800	5723000	15980	15980	15980	15980	1
340	20240827	125700	5707020	15980	15980	15980	15980	0
341	20240827	125600	5707020	15980	15980	15980	15980	0
342	20240827	125500	5707020	15980	15980	15980	15980	0
343	20240827	125400	5707020	15980	15980	15980	15980	0
344	20240827	125300	5707020	15980	15980	15980	15980	0
345	20240827	125200	5707020	15980	15980	15980	15980	0
346	20240827	125100	5707020	15980	15980	15980	15980	0
347	20240827	125000	5707020	15980	15980	15980	15980	0
348	20240827	124900	5707020	15980	15980	15980	15980	1
349	20240827	124800	5691040	15880	15880	15880	15880	0
350	20240827	124700	5691040	15880	15880	15880	15880	0
351	20240827	124600	5691040	15880	15880	15880	15880	0
352	20240827	124500	5691040	15880	15880	15880	15880	0
353	20240827	124400	5691040	15880	15880	15880	15880	0
354	20240827	124300	5691040	15880	15880	15880	15880	0
355	20240827	124200	5691040	15880	15880	15880	15880	0
356	20240827	124100	5691040	15880	15880	15880	15880	0
357	20240827	124000	5691040	15880	15880	15880	15880	0
358	20240827	123900	5691040	15880	15890	15890	15880	42
359	20240827	123800	5024060	15890	15890	15890	15890	30
360	20240827	123700	4547360	15970	15970	15970	15970	0
361	20240827	123600	4547360	15970	15970	15970	15970	0
362	20240827	123500	4547360	15970	15970	15970	15970	0
363	20240827	123400	4547360	15970	15970	15970	15970	0
364	20240827	123300	4547360	15970	15970	15970	15970	0
365	20240827	123200	4547360	15970	15970	15970	15970	0
366	20240827	123100	4547360	15970	15970	15970	15970	0
367	20240827	123000	4547360	15970	15970	15970	15970	2
368	20240827	122900	4515420	15970	15970	15970	15970	7
369	20240827	122800	4403630	15980	15980	15980	15980	0
370	20240827	122700	4403630	15980	15980	15980	15980	0
371	20240827	122600	4403630	15980	15980	15980	15980	0
372	20240827	122500	4403630	15980	15980	15980	15980	0
373	20240827	122400	4403630	15980	15980	15980	15980	0
374	20240827	122300	4403630	15980	15980	15980	15980	0
375	20240827	122200	4403630	15980	15980	15980	15980	0
376	20240827	122100	4403630	15980	15980	15980	15980	0
377	20240827	122000	4403630	15980	15980	15980	15980	1
378	20240827	121900	4387650	15980	15980	15980	15980	0
379	20240827	121800	4387650	15980	15980	15980	15980	0
380	20240827	121700	4387650	15980	15980	15980	15980	0
381	20240827	121600	4387650	15980	15980	15980	15980	0
382	20240827	121500	4387650	15980	15980	15980	15980	0
383	20240827	121400	4387650	15980	15980	15980	15980	0
384	20240827	121300	4387650	15980	15980	15980	15980	0
385	20240827	121200	4387650	15980	15980	15980	15980	0
386	20240827	121100	4387650	15980	15980	15980	15980	1
387	20240827	121000	4371670	15980	15980	15980	15980	0
388	20240827	120900	4371670	15980	15980	15980	15980	1
389	20240827	120800	4355690	15980	15980	15980	15980	0
390	20240827	120700	4355690	15980	15980	15980	15980	0
391	20240827	120600	4355690	15980	15980	15980	15980	0
392	20240827	120500	4355690	15980	15980	15980	15980	0
393	20240827	120400	4355690	15980	15980	15980	15980	0
394	20240827	120300	4355690	15980	15980	15980	15980	0
395	20240827	120200	4355690	15980	15980	15980	15980	0
396	20240827	120100	4355690	15980	15980	15980	15980	1
397	20240827	120000	4339710	15980	15980	15980	15980	0
398	20240827	115900	4339710	15980	15980	15980	15980	0
399	20240827	115800	4339710	15980	15980	15980	15980	0
400	20240827	115700	4339710	15980	15980	15980	15980	0
401	20240827	115600	4339710	15980	15980	15980	15980	0
402	20240827	115500	4339710	15980	15980	15980	15980	0
403	20240827	115400	4339710	15980	15980	15980	15980	0
404	20240827	115300	4339710	15980	15980	15980	15980	0
405	20240827	115200	4339710	15980	15980	15980	15980	1
406	20240827	115100	4323730	15980	15980	15980	15980	0
407	20240827	115000	4323730	15980	15980	15980	15980	0
408	20240827	114900	4323730	15980	15980	15980	15980	0
409	20240827	114800	4323730	15980	15980	15980	15980	0
410	20240827	114700	4323730	15980	15980	15980	15980	0
411	20240827	114600	4323730	15980	15980	15980	15980	0
412	20240827	114500	4323730	15980	15980	15980	15980	0
413	20240827	114400	4323730	15980	15980	15980	15980	0
414	20240827	114300	4323730	15980	15980	15980	15980	0
415	20240827	114200	4323730	15980	15980	15980	15980	1
416	20240827	114100	4307750	15980	15980	15980	15980	0
417	20240827	114000	4307750	15980	15980	15980	15980	0
418	20240827	113900	4307750	15980	15980	15980	15980	0
419	20240827	113800	4307750	15980	15980	15980	15980	0
420	20240827	113700	4307750	15980	15980	15980	15980	0
421	20240827	113600	4307750	15980	15980	15980	15980	0
422	20240827	113500	4307750	15980	15980	15980	15980	0
423	20240827	113400	4307750	15980	15980	15980	15980	0
424	20240827	113300	4307750	15980	15980	15980	15980	1
425	20240827	113200	4291770	15980	15980	15980	15980	0
426	20240827	113100	4291770	15980	15980	15980	15980	0
427	20240827	113000	4291770	15980	15980	15980	15980	0
428	20240827	112900	4291770	15980	15980	15980	15980	0
429	20240827	112800	4291770	15980	15980	15980	15980	0
430	20240827	112700	4291770	15980	15980	15980	15980	0
431	20240827	112600	4291770	15980	15980	15980	15980	0
432	20240827	112500	4291770	15980	15980	15980	15980	0
433	20240827	112400	4291770	15980	15980	15980	15980	0
434	20240827	112300	4291770	15980	15980	15980	15980	1
435	20240827	112200	4275790	15980	15980	15980	15980	0
436	20240827	112100	4275790	15980	15980	15980	15980	0
437	20240827	112000	4275790	15980	15980	15980	15980	0
438	20240827	111900	4275790	15980	15980	15980	15980	0
439	20240827	111800	4275790	15980	15980	15980	15980	0
440	20240827	111700	4275790	15980	15980	15980	15980	0
441	20240827	111600	4275790	15980	15980	15980	15980	0
442	20240827	111500	4275790	15980	15980	15980	15980	0
443	20240827	111400	4275790	15980	15980	15980	15980	1
444	20240827	111300	4259810	15980	15980	15980	15980	0
445	20240827	111200	4259810	15980	15980	15980	15980	20
446	20240827	111100	3940210	15980	15980	15980	15980	0
447	20240827	111000	3940210	15980	15980	15980	15980	0
448	20240827	110900	3940210	15980	15980	15980	15980	0
449	20240827	110800	3940210	15980	15980	15980	15980	0
450	20240827	110700	3940210	15980	15980	15980	15980	0
451	20240827	110600	3940210	15980	15980	15980	15980	0
452	20240827	110500	3940210	15980	15980	15980	15980	0
453	20240827	110400	3940210	15980	15980	15980	15980	1
454	20240827	110300	3924230	15980	15980	15980	15980	0
455	20240827	110200	3924230	15980	15980	15980	15980	0
456	20240827	110100	3924230	15980	15980	15980	15980	0
457	20240827	110000	3924230	15980	15980	15980	15980	0
458	20240827	105900	3924230	15980	15980	15980	15980	0
459	20240827	105800	3924230	15980	15980	15980	15980	0
460	20240827	105700	3924230	15980	15980	15980	15980	0
461	20240827	105600	3924230	15980	15980	15980	15980	0
462	20240827	105500	3924230	15980	15980	15980	15980	1
463	20240827	105400	3908250	15980	15980	15980	15980	0
464	20240827	105300	3908250	15980	15980	15980	15980	0
465	20240827	105200	3908250	15980	15980	15980	15980	0
466	20240827	105100	3908250	15980	15980	15980	15980	0
467	20240827	105000	3908250	15980	15980	15980	15980	0
468	20240827	104900	3908250	15980	15980	15980	15980	0
469	20240827	104800	3908250	15980	15980	15980	15980	0
470	20240827	104700	3908250	15980	15980	15980	15980	0
471	20240827	104600	3908250	15980	15980	15980	15980	0
472	20240827	104500	3908250	15980	15980	15980	15980	1
473	20240827	104400	3892270	15980	15980	15980	15980	0
474	20240827	104300	3892270	15980	15980	15980	15980	0
475	20240827	104200	3892270	15980	15980	15980	15980	0
476	20240827	104100	3892270	15980	15980	15980	15980	0
477	20240827	104000	3892270	15980	15980	15980	15980	0
478	20240827	103900	3892270	15980	15980	15980	15980	0
479	20240827	103800	3892270	15980	15980	15980	15980	0
480	20240827	103700	3892270	15980	15980	15980	15980	0
481	20240827	103600	3892270	15980	15980	15980	15980	1
482	20240827	103500	3876290	15980	15980	15980	15980	0
483	20240827	103400	3876290	15980	15980	15980	15980	0
484	20240827	103300	3876290	15980	15980	15980	15980	0
485	20240827	103200	3876290	15980	15980	15980	15980	1
486	20240827	103100	3860310	15990	15990	15990	15990	0
487	20240827	103000	3860310	15990	15990	15990	15990	0
488	20240827	102900	3860310	15990	15990	15990	15990	0
489	20240827	102800	3860310	15990	15990	15990	15990	0
490	20240827	102700	3860310	15990	15990	15990	15990	0
491	20240827	102600	3860310	15990	15990	15990	15990	1
492	20240827	102500	3844320	15980	15980	15980	15980	0
493	20240827	102400	3844320	15980	15980	15980	15980	0
494	20240827	102300	3844320	15980	15980	15980	15980	0
495	20240827	102200	3844320	15980	15980	15980	15980	1
496	20240827	102100	3828340	15980	15980	15980	15980	0
497	20240827	102000	3828340	15980	15980	15980	15980	2
498	20240827	101900	3796380	15990	15990	15990	15990	0
499	20240827	101800	3796380	15990	15990	15990	15990	0
500	20240827	101700	3796380	15990	15990	15990	15990	1
501	20240827	101600	3780390	15990	15990	15990	15990	0
502	20240827	101500	3780390	15990	15990	15990	15990	0
503	20240827	101400	3780390	15990	15990	15990	15990	0
504	20240827	101300	3780390	15990	15990	15990	15990	0
505	20240827	101200	3780390	15990	15990	15990	15990	0
506	20240827	101100	3780390	15990	15990	15990	15990	0
507	20240827	101000	3780390	15990	15990	15990	15990	0
508	20240827	100900	3780390	15990	15990	15990	15990	0
509	20240827	100800	3780390	15990	15990	15990	15990	0
510	20240827	100700	3780390	15990	15990	15990	15990	1
511	20240827	100600	3764400	15990	15990	15990	15990	0
512	20240827	100500	3764400	15990	15990	15990	15990	0
513	20240827	100400	3764400	15990	15990	15990	15990	0
514	20240827	100300	3764400	15990	15990	15990	15990	1
515	20240827	100200	3748410	15990	15990	15990	15990	0
516	20240827	100100	3748410	15990	15990	15990	15990	0
517	20240827	100000	3748410	15990	15990	15990	15990	1
518	20240827	095900	3732420	15990	15990	15990	15990	0
519	20240827	095800	3732420	15990	15990	15990	15990	1
520	20240827	095700	3716430	15990	15990	15990	15990	0
521	20240827	095600	3716430	15990	15990	15990	15990	0
522	20240827	095500	3716430	15990	15990	15990	15990	0
523	20240827	095400	3716430	15990	15990	15990	15990	1
524	20240827	095300	3700440	15890	15920	15920	15890	90
525	20240827	095200	2268850	15990	15990	15990	15990	0
526	20240827	095100	2268850	15990	15990	15990	15990	0
527	20240827	095000	2268850	15990	15990	15990	15990	0
528	20240827	094900	2268850	15990	15990	15990	15990	0
529	20240827	094800	2268850	15990	15990	15990	15990	2
530	20240827	094700	2236870	15990	15990	15990	15990	0
531	20240827	094600	2236870	15990	15990	15990	15990	0
532	20240827	094500	2236870	15990	15990	15990	15990	0
533	20240827	094400	2236870	15990	15990	15990	15990	0
534	20240827	094300	2236870	15990	15990	15990	15990	1
535	20240827	094200	2220880	15980	15980	15980	15980	0
536	20240827	094100	2220880	15980	15980	15980	15980	0
537	20240827	094000	2220880	15980	15980	15980	15980	0
538	20240827	093900	2220880	15980	15980	15980	15980	1
539	20240827	093800	2204900	15960	15960	15960	15960	0
540	20240827	093700	2204900	15960	15960	15960	15960	0
541	20240827	093600	2204900	15960	15960	15960	15960	0
542	20240827	093500	2204900	15960	15960	15960	15960	0
543	20240827	093400	2204900	15960	15960	15960	15960	0
544	20240827	093300	2204900	15960	15960	15960	15960	0
545	20240827	093200	2204900	15960	15960	15960	15960	0
546	20240827	093100	2204900	15960	15960	15960	15960	0
547	20240827	093000	2204900	15960	15960	15960	15960	0
548	20240827	092900	2204900	15960	15960	15960	15960	1
549	20240827	092800	2188940	15970	15970	15970	15970	0
550	20240827	092700	2188940	15970	15970	15970	15970	0
551	20240827	092600	2188940	15970	15970	15970	15970	0
552	20240827	092500	2188940	15970	15970	15970	15970	0
553	20240827	092400	2188940	15970	15970	15970	15970	0
554	20240827	092300	2188940	15970	15970	15970	15970	0
555	20240827	092200	2188940	15970	15970	15970	15970	0
556	20240827	092100	2188940	15970	15970	15970	15970	0
557	20240827	092000	2188940	15970	15970	15970	15970	2
558	20240827	091900	2157000	15990	15990	15990	15990	0
559	20240827	091800	2157000	15990	15960	15990	15960	17
560	20240827	091700	1885200	15810	15810	15810	15810	0
561	20240827	091600	1885200	15810	15810	15810	15810	0
562	20240827	091500	1885200	15810	15810	15810	15810	0
563	20240827	091400	1885200	15810	15810	15810	15810	0
564	20240827	091300	1885200	15810	15810	15810	15810	0
565	20240827	091200	1885200	15810	15810	15810	15810	0
566	20240827	091100	1885200	15810	15810	15810	15810	0
567	20240827	091000	1885200	15810	15960	15960	15810	2
568	20240827	090900	1853430	15950	15950	15950	15950	0
569	20240827	090800	1853430	15950	15950	15950	15950	0
570	20240827	090700	1853430	15950	15950	15950	15950	0
571	20240827	090600	1853430	15950	15950	15950	15950	0
572	20240827	090500	1853430	15950	15950	15950	15950	0
573	20240827	090400	1853430	15950	15950	15950	15950	0
574	20240827	090300	1853430	15950	15950	15950	15950	2
575	20240827	090200	1821530	15880	15880	15880	15880	2
576	20240827	090100	1789770	15980	15980	15980	15980	15
577	20240827	090000	1550070	15990	15980	15990	15980	97