KissMeData/001770/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183500	25264550	15940	15940	15940	15940	130
3	20240911	183400	25264550	15940	15940	15940	15940	0
4	20240911	183300	25264550	15940	15940	15940	15940	0
5	20240911	183200	25264550	15940	15940	15940	15940	0
6	20240911	183100	25264550	15940	15940	15940	15940	0
7	20240911	183000	25264550	15940	15940	15940	15940	0
8	20240911	182900	25264550	15940	15940	15940	15940	0
9	20240911	182800	25264550	15940	15940	15940	15940	0
10	20240911	182700	25264550	15940	15940	15940	15940	0
11	20240911	182600	25264550	15940	15940	15940	15940	0
12	20240911	182500	25264550	15940	15940	15940	15940	0
13	20240911	182400	25264550	15940	15940	15940	15940	0
14	20240911	182300	25264550	15940	15940	15940	15940	0
15	20240911	182200	25264550	15940	15940	15940	15940	0
16	20240911	182100	25264550	15940	15940	15940	15940	0
17	20240911	182000	25264550	15940	15940	15940	15940	0
18	20240911	181900	25264550	15940	15940	15940	15940	0
19	20240911	181800	25264550	15940	15940	15940	15940	0
20	20240911	181700	25264550	15940	15940	15940	15940	0
21	20240911	181600	25264550	15940	15940	15940	15940	0
22	20240911	181500	25264550	15940	15940	15940	15940	0
23	20240911	181400	25264550	15940	15940	15940	15940	0
24	20240911	181300	25264550	15940	15940	15940	15940	0
25	20240911	181200	25264550	15940	15940	15940	15940	0
26	20240911	181100	25264550	15940	15940	15940	15940	0
27	20240911	181000	25264550	15940	15940	15940	15940	0
28	20240911	180900	25264550	15940	15940	15940	15940	0
29	20240911	180800	25264550	15940	15940	15940	15940	0
30	20240911	180700	25264550	15940	15940	15940	15940	0
31	20240911	180600	25264550	15940	15940	15940	15940	0
32	20240911	180500	25264550	15940	15940	15940	15940	130
33	20240911	180400	25264550	15940	15940	15940	15940	0
34	20240911	180300	25264550	15940	15940	15940	15940	0
35	20240911	180200	25264550	15940	15940	15940	15940	0
36	20240911	180100	25264550	15940	15940	15940	15940	0
37	20240911	180000	25264550	15940	15940	15940	15940	0
38	20240911	175900	25264550	15940	15940	15940	15940	0
39	20240911	175800	25264550	15940	15940	15940	15940	0
40	20240911	175700	25264550	15940	15940	15940	15940	0
41	20240911	175600	25264550	15940	15940	15940	15940	0
42	20240911	175500	25264550	15940	15940	15940	15940	0
43	20240911	175400	25264550	15940	15940	15940	15940	0
44	20240911	175300	25264550	15940	15940	15940	15940	0
45	20240911	175200	25264550	15940	15940	15940	15940	0
46	20240911	175100	25264550	15940	15940	15940	15940	0
47	20240911	175000	25264550	15940	15940	15940	15940	0
48	20240911	174900	25264550	15940	15940	15940	15940	0
49	20240911	174800	25264550	15940	15940	15940	15940	0
50	20240911	174700	25264550	15940	15940	15940	15940	0
51	20240911	174600	25264550	15940	15940	15940	15940	0
52	20240911	174500	25264550	15940	15940	15940	15940	0
53	20240911	174400	25264550	15940	15940	15940	15940	0
54	20240911	174300	25264550	15940	15940	15940	15940	0
55	20240911	174200	25264550	15940	15940	15940	15940	0
56	20240911	174100	25264550	15940	15940	15940	15940	0
57	20240911	174000	25264550	15940	15940	15940	15940	0
58	20240911	173900	25264550	15940	15940	15940	15940	0
59	20240911	173800	25264550	15940	15940	15940	15940	0
60	20240911	173700	25264550	15940	15940	15940	15940	0
61	20240911	173600	25264550	15940	15940	15940	15940	0
62	20240911	173500	25264550	15940	15940	15940	15940	130
63	20240911	173400	25264550	15940	15940	15940	15940	0
64	20240911	173300	25264550	15940	15940	15940	15940	0
65	20240911	173200	25264550	15940	15940	15940	15940	0
66	20240911	173100	25264550	15940	15940	15940	15940	0
67	20240911	173000	25264550	15940	15940	15940	15940	0
68	20240911	172900	25264550	15940	15940	15940	15940	0
69	20240911	172800	25264550	15940	15940	15940	15940	0
70	20240911	172700	25264550	15940	15940	15940	15940	0
71	20240911	172600	25264550	15940	15940	15940	15940	0
72	20240911	172500	25264550	15940	15940	15940	15940	0
73	20240911	172400	25264550	15940	15940	15940	15940	0
74	20240911	172300	25264550	15940	15940	15940	15940	0
75	20240911	172200	25264550	15940	15940	15940	15940	0
76	20240911	172100	25264550	15940	15940	15940	15940	0
77	20240911	172000	25264550	15940	15940	15940	15940	0
78	20240911	171900	25264550	15940	15940	15940	15940	0
79	20240911	171800	25264550	15940	15940	15940	15940	0
80	20240911	171700	25264550	15940	15940	15940	15940	0
81	20240911	171600	25264550	15940	15940	15940	15940	0
82	20240911	171500	25264550	15940	15940	15940	15940	0
83	20240911	171400	25264550	15940	15940	15940	15940	0
84	20240911	171300	25264550	15940	15940	15940	15940	0
85	20240911	171200	25264550	15940	15940	15940	15940	0
86	20240911	171100	25264550	15940	15940	15940	15940	0
87	20240911	171000	25264550	15940	15940	15940	15940	0
88	20240911	170900	25264550	15940	15940	15940	15940	0
89	20240911	170800	25264550	15940	15940	15940	15940	0
90	20240911	170700	25264550	15940	15940	15940	15940	0
91	20240911	170600	25264550	15940	15940	15940	15940	0
92	20240911	170500	25264550	15940	15940	15940	15940	130
93	20240911	170400	25264550	15940	15940	15940	15940	0
94	20240911	170300	25264550	15940	15940	15940	15940	0
95	20240911	170200	25264550	15940	15940	15940	15940	0
96	20240911	170100	25264550	15940	15940	15940	15940	0
97	20240911	170000	25264550	15940	15940	15940	15940	0
98	20240911	165900	25264550	15940	15940	15940	15940	0
99	20240911	165800	25264550	15940	15940	15940	15940	0
100	20240911	165700	25264550	15940	15940	15940	15940	0
101	20240911	165600	25264550	15940	15940	15940	15940	0
102	20240911	165500	25264550	15940	15940	15940	15940	0
103	20240911	165400	25264550	15940	15940	15940	15940	0
104	20240911	165300	25264550	15940	15940	15940	15940	0
105	20240911	165200	25264550	15940	15940	15940	15940	0
106	20240911	165100	25264550	15940	15940	15940	15940	0
107	20240911	165000	25264550	15940	15940	15940	15940	0
108	20240911	164900	25264550	15940	15940	15940	15940	0
109	20240911	164800	25264550	15940	15940	15940	15940	0
110	20240911	164700	25264550	15940	15940	15940	15940	0
111	20240911	164600	25264550	15940	15940	15940	15940	0
112	20240911	164500	25264550	15940	15940	15940	15940	0
113	20240911	164400	25264550	15940	15940	15940	15940	0
114	20240911	164300	25264550	15940	15940	15940	15940	0
115	20240911	164200	25264550	15940	15940	15940	15940	0
116	20240911	164100	25264550	15940	15940	15940	15940	0
117	20240911	164000	25264550	15940	15940	15940	15940	0
118	20240911	163900	25264550	15940	15940	15940	15940	0
119	20240911	163800	25264550	15940	15940	15940	15940	0
120	20240911	163700	25264550	15940	15940	15940	15940	0
121	20240911	163600	25264550	15940	15940	15940	15940	0
122	20240911	163500	25264550	15940	15940	15940	15940	130
123	20240911	163400	25264550	15940	15940	15940	15940	0
124	20240911	163300	25264550	15940	15940	15940	15940	0
125	20240911	163200	25264550	15940	15940	15940	15940	0
126	20240911	163100	25264550	15940	15940	15940	15940	0
127	20240911	163000	25264550	15940	15940	15940	15940	0
128	20240911	162900	25264550	15940	15940	15940	15940	0
129	20240911	162800	25264550	15940	15940	15940	15940	0
130	20240911	162700	25264550	15940	15940	15940	15940	0
131	20240911	162600	25264550	15940	15940	15940	15940	0
132	20240911	162500	25264550	15940	15940	15940	15940	0
133	20240911	162400	25264550	15940	15940	15940	15940	0
134	20240911	162300	25264550	15940	15940	15940	15940	0
135	20240911	162200	25264550	15940	15940	15940	15940	0
136	20240911	162100	25264550	15940	15940	15940	15940	0
137	20240911	162000	25264550	15940	15940	15940	15940	0
138	20240911	161900	25264550	15940	15940	15940	15940	0
139	20240911	161800	25264550	15940	15940	15940	15940	0
140	20240911	161700	25264550	15940	15940	15940	15940	0
141	20240911	161600	25264550	15940	15940	15940	15940	0
142	20240911	161500	25264550	15940	15940	15940	15940	0
143	20240911	161400	25264550	15940	15940	15940	15940	0
144	20240911	161300	25264550	15940	15940	15940	15940	0
145	20240911	161200	25264550	15940	15940	15940	15940	0
146	20240911	161100	25264550	15940	15940	15940	15940	0
147	20240911	161000	25264550	15940	15940	15940	15940	0
148	20240911	160900	25264550	15940	15940	15940	15940	0
149	20240911	160800	25264550	15940	15940	15940	15940	0
150	20240911	160700	25264550	15940	15940	15940	15940	0
151	20240911	160600	25264550	15940	15940	15940	15940	0
152	20240911	160500	25264550	15940	15940	15940	15940	130
153	20240911	160400	25264550	15940	15940	15940	15940	0
154	20240911	160300	25264550	15940	15940	15940	15940	0
155	20240911	160200	25264550	15940	15940	15940	15940	0
156	20240911	160100	25264550	15940	15940	15940	15940	0
157	20240911	160000	25264550	15940	15940	15940	15940	0
158	20240911	155900	25264550	15940	15940	15940	15940	0
159	20240911	155800	25264550	15940	15940	15940	15940	0
160	20240911	155700	25264550	15940	15940	15940	15940	0
161	20240911	155600	25264550	15940	15940	15940	15940	0
162	20240911	155500	25264550	15940	15940	15940	15940	0
163	20240911	155400	25264550	15940	15940	15940	15940	0
164	20240911	155300	25264550	15940	15940	15940	15940	0
165	20240911	155200	25264550	15940	15940	15940	15940	0
166	20240911	155100	25264550	15940	15940	15940	15940	0
167	20240911	155000	25264550	15940	15940	15940	15940	0
168	20240911	154900	25264550	15940	15940	15940	15940	0
169	20240911	154800	25264550	15940	15940	15940	15940	0
170	20240911	154700	25264550	15940	15940	15940	15940	0
171	20240911	154600	25264550	15940	15940	15940	15940	0
172	20240911	154500	25264550	15940	15940	15940	15940	0
173	20240911	154400	25264550	15940	15940	15940	15940	0
174	20240911	154300	25264550	15940	15940	15940	15940	0
175	20240911	154200	25264550	15940	15940	15940	15940	0
176	20240911	154100	25264550	15940	15940	15940	15940	0
177	20240911	154000	25264550	15940	15940	15940	15940	0
178	20240911	153900	25264550	15940	15940	15940	15940	0
179	20240911	153800	25264550	15940	15940	15940	15940	0
180	20240911	153700	25264550	15940	15940	15940	15940	0
181	20240911	153600	25264550	15940	15940	15940	15940	0
182	20240911	153500	25264550	15940	15940	15940	15940	130
183	20240911	153400	25264550	15940	15940	15940	15940	0
184	20240911	153300	25264550	15940	15940	15940	15940	0
185	20240911	153200	25264550	15940	15940	15940	15940	0
186	20240911	153100	25264550	15940	15940	15940	15940	0
187	20240911	153000	25264550	15940	15940	15940	15940	130
188	20240911	152900	23192350	15800	15800	15800	15800	0
189	20240911	152800	23192350	15800	15800	15800	15800	0
190	20240911	152700	23192350	15800	15800	15800	15800	0
191	20240911	152600	23192350	15800	15800	15800	15800	0
192	20240911	152500	23192350	15800	15800	15800	15800	0
193	20240911	152400	23192350	15800	15800	15800	15800	0
194	20240911	152300	23192350	15800	15800	15800	15800	0
195	20240911	152200	23192350	15800	15800	15800	15800	0
196	20240911	152100	23192350	15800	15800	15800	15800	0
197	20240911	152000	23192350	15800	15800	15800	15800	0
198	20240911	151900	23192350	15800	15800	15800	15800	0
199	20240911	151800	23192350	15800	15800	15800	15800	4
200	20240911	151700	23129150	15800	15800	15800	15800	0
201	20240911	151600	23129150	15800	15800	15800	15800	0
202	20240911	151500	23129150	15800	15800	15800	15800	0
203	20240911	151400	23129150	15800	15800	15800	15800	1
204	20240911	151300	23113350	15800	15800	15800	15800	0
205	20240911	151200	23113350	15800	15800	15800	15800	0
206	20240911	151100	23113350	15800	15800	15800	15800	0
207	20240911	151000	23113350	15800	15800	15800	15800	0
208	20240911	150900	23113350	15800	15800	15800	15800	0
209	20240911	150800	23113350	15800	15800	15800	15800	0
210	20240911	150700	23113350	15800	15800	15800	15800	0
211	20240911	150600	23113350	15800	15740	15800	15740	19
212	20240911	150500	22814020	15500	15500	15500	15500	0
213	20240911	150400	22814020	15500	15500	15500	15500	0
214	20240911	150300	22814020	15500	15500	15500	15500	0
215	20240911	150200	22814020	15500	15550	15550	15500	33
216	20240911	150100	22302270	15800	15800	15800	15800	0
217	20240911	150000	22302270	15800	15800	15800	15800	0
218	20240911	145900	22302270	15800	15800	15800	15800	0
219	20240911	145800	22302270	15800	15800	15800	15800	0
220	20240911	145700	22302270	15800	15800	15800	15800	0
221	20240911	145600	22302270	15800	15800	15800	15800	0
222	20240911	145500	22302270	15800	15800	15800	15800	0
223	20240911	145400	22302270	15800	15800	15800	15800	1
224	20240911	145300	22286470	15810	15810	15810	15810	0
225	20240911	145200	22286470	15810	15810	15810	15810	0
226	20240911	145100	22286470	15810	15810	15810	15810	1
227	20240911	145000	22270660	15810	15810	15810	15810	1
228	20240911	144900	22254850	15490	15490	15490	15490	0
229	20240911	144800	22254850	15490	15790	15790	15490	128
230	20240911	144700	20265390	15810	15900	15900	15810	165
231	20240911	144600	17649490	15950	15950	15950	15950	0
232	20240911	144500	17649490	15950	15950	15950	15950	0
233	20240911	144400	17649490	15950	15950	15950	15950	0
234	20240911	144300	17649490	15950	15950	15950	15950	0
235	20240911	144200	17649490	15950	15950	15950	15950	0
236	20240911	144100	17649490	15950	15950	15950	15950	0
237	20240911	144000	17649490	15950	15950	15950	15950	0
238	20240911	143900	17649490	15950	15950	15950	15950	0
239	20240911	143800	17649490	15950	15950	15950	15950	0
240	20240911	143700	17649490	15950	15950	15950	15950	2
241	20240911	143600	17617590	15940	15940	15940	15940	0
242	20240911	143500	17617590	15940	15940	15940	15940	0
243	20240911	143400	17617590	15940	15940	15940	15940	0
244	20240911	143300	17617590	15940	15940	15940	15940	0
245	20240911	143200	17617590	15940	15940	15940	15940	0
246	20240911	143100	17617590	15940	15940	15940	15940	0
247	20240911	143000	17617590	15940	15940	15940	15940	0
248	20240911	142900	17617590	15940	15940	15940	15940	0
249	20240911	142800	17617590	15940	15940	15940	15940	0
250	20240911	142700	17617590	15940	15940	15940	15940	0
251	20240911	142600	17617590	15940	15940	15940	15940	0
252	20240911	142500	17617590	15940	15940	15940	15940	0
253	20240911	142400	17617590	15940	15940	15940	15940	0
254	20240911	142300	17617590	15940	15940	15940	15940	1
255	20240911	142200	17601650	15640	15640	15640	15640	0
256	20240911	142100	17601650	15640	15640	15640	15640	0
257	20240911	142000	17601650	15640	15640	15640	15640	0
258	20240911	141900	17601650	15640	15640	15640	15640	1
259	20240911	141800	17586010	15950	15950	15950	15950	0
260	20240911	141700	17586010	15950	15950	15950	15950	0
261	20240911	141600	17586010	15950	15950	15950	15950	0
262	20240911	141500	17586010	15950	15950	15950	15950	0
263	20240911	141400	17586010	15950	15950	15950	15950	0
264	20240911	141300	17586010	15950	15950	15950	15950	0
265	20240911	141200	17586010	15950	15950	15950	15950	0
266	20240911	141100	17586010	15950	15950	15950	15950	0
267	20240911	141000	17586010	15950	15950	15950	15950	0
268	20240911	140900	17586010	15950	15950	15950	15950	0
269	20240911	140800	17586010	15950	15950	15950	15950	0
270	20240911	140700	17586010	15950	15950	15950	15950	0
271	20240911	140600	17586010	15950	15950	15950	15950	0
272	20240911	140500	17586010	15950	15950	15950	15950	0
273	20240911	140400	17586010	15950	15950	15950	15950	0
274	20240911	140300	17586010	15950	15950	15950	15950	0
275	20240911	140200	17586010	15950	15950	15950	15950	1
276	20240911	140100	17570060	15910	15910	15910	15910	0
277	20240911	140000	17570060	15910	15910	15910	15910	0
278	20240911	135900	17570060	15910	15910	15910	15910	0
279	20240911	135800	17570060	15910	15910	15910	15910	0
280	20240911	135700	17570060	15910	15910	15910	15910	0
281	20240911	135600	17570060	15910	15910	15910	15910	0
282	20240911	135500	17570060	15910	15910	15910	15910	0
283	20240911	135400	17570060	15910	15910	15910	15910	0
284	20240911	135300	17570060	15910	15910	15910	15910	0
285	20240911	135200	17570060	15910	15910	15910	15910	0
286	20240911	135100	17570060	15910	15910	15910	15910	0
287	20240911	135000	17570060	15910	15910	15910	15910	0
288	20240911	134900	17570060	15910	15910	15910	15910	0
289	20240911	134800	17570060	15910	15910	15910	15910	0
290	20240911	134700	17570060	15910	15910	15910	15910	0
291	20240911	134600	17570060	15910	15910	15910	15910	0
292	20240911	134500	17570060	15910	15910	15910	15910	0
293	20240911	134400	17570060	15910	15910	15910	15910	0
294	20240911	134300	17570060	15910	15910	15910	15910	0
295	20240911	134200	17570060	15910	15910	15910	15910	0
296	20240911	134100	17570060	15910	15910	15910	15910	0
297	20240911	134000	17570060	15910	15910	15910	15910	0
298	20240911	133900	17570060	15910	15910	15910	15910	22
299	20240911	133800	17220040	16000	16000	16000	16000	0
300	20240911	133700	17220040	16000	16000	16000	16000	3
301	20240911	133600	17172040	16060	16060	16060	16060	0
302	20240911	133500	17172040	16060	16060	16060	16060	0
303	20240911	133400	17172040	16060	16060	16060	16060	0
304	20240911	133300	17172040	16060	16060	16060	16060	0
305	20240911	133200	17172040	16060	16060	16060	16060	3
306	20240911	133100	17123860	15630	15630	15630	15630	0
307	20240911	133000	17123860	15630	15630	15630	15630	0
308	20240911	132900	17123860	15630	15630	15630	15630	0
309	20240911	132800	17123860	15630	15630	15630	15630	18
310	20240911	132700	16842520	15630	15630	15630	15630	10
311	20240911	132600	16686220	16120	16120	16120	16120	0
312	20240911	132500	16686220	16120	16120	16120	16120	0
313	20240911	132400	16686220	16120	16120	16120	16120	0
314	20240911	132300	16686220	16120	16120	16120	16120	0
315	20240911	132200	16686220	16120	16120	16120	16120	0
316	20240911	132100	16686220	16120	16120	16120	16120	0
317	20240911	132000	16686220	16120	16120	16120	16120	0
318	20240911	131900	16686220	16120	16120	16120	16120	0
319	20240911	131800	16686220	16120	16120	16120	16120	0
320	20240911	131700	16686220	16120	16120	16120	16120	0
321	20240911	131600	16686220	16120	16120	16120	16120	0
322	20240911	131500	16686220	16120	16120	16120	16120	0
323	20240911	131400	16686220	16120	16120	16120	16120	0
324	20240911	131300	16686220	16120	16120	16120	16120	0
325	20240911	131200	16686220	16120	16120	16120	16120	0
326	20240911	131100	16686220	16120	16120	16120	16120	0
327	20240911	131000	16686220	16120	16120	16120	16120	0
328	20240911	130900	16686220	16120	16120	16120	16120	0
329	20240911	130800	16686220	16120	16120	16120	16120	126
330	20240911	130700	14655100	16120	16100	16130	16100	442
331	20240911	130600	7530670	16100	16100	16100	16100	0
332	20240911	130500	7530670	16100	16100	16100	16100	0
333	20240911	130400	7530670	16100	16100	16100	16100	0
334	20240911	130300	7530670	16100	16100	16100	16100	0
335	20240911	130200	7530670	16100	16100	16100	16100	0
336	20240911	130100	7530670	16100	16100	16100	16100	1
337	20240911	130000	7514570	16120	16120	16120	16120	0
338	20240911	125900	7514570	16120	16120	16120	16120	0
339	20240911	125800	7514570	16120	16120	16120	16120	0
340	20240911	125700	7514570	16120	16120	16120	16120	0
341	20240911	125600	7514570	16120	16120	16120	16120	0
342	20240911	125500	7514570	16120	16120	16120	16120	0
343	20240911	125400	7514570	16120	16120	16120	16120	0
344	20240911	125300	7514570	16120	16120	16120	16120	0
345	20240911	125200	7514570	16120	16120	16120	16120	0
346	20240911	125100	7514570	16120	16110	16120	16110	18
347	20240911	125000	7224530	16110	16110	16110	16110	5
348	20240911	124900	7143980	16120	16120	16120	16120	0
349	20240911	124800	7143980	16120	16110	16120	16110	3
350	20240911	124700	7095640	15980	15980	15980	15980	0
351	20240911	124600	7095640	15980	15980	15980	15980	0
352	20240911	124500	7095640	15980	15980	15980	15980	2
353	20240911	124400	7063680	16130	16130	16130	16130	0
354	20240911	124300	7063680	16130	16130	16130	16130	0
355	20240911	124200	7063680	16130	16130	16130	16130	0
356	20240911	124100	7063680	16130	16080	16130	16080	18
357	20240911	124000	6773940	16060	16060	16060	16060	1
358	20240911	123900	6757880	16130	16130	16130	16130	0
359	20240911	123800	6757880	16130	16130	16130	16130	0
360	20240911	123700	6757880	16130	16130	16130	16130	0
361	20240911	123600	6757880	16130	16130	16130	16130	0
362	20240911	123500	6757880	16130	16130	16130	16130	0
363	20240911	123400	6757880	16130	16130	16130	16130	0
364	20240911	123300	6757880	16130	16130	16130	16130	0
365	20240911	123200	6757880	16130	16130	16130	16130	0
366	20240911	123100	6757880	16130	16130	16130	16130	2
367	20240911	123000	6725620	15810	15810	15810	15810	3
368	20240911	122900	6678190	15810	15810	15810	15810	7
369	20240911	122800	6567520	15810	15810	15810	15810	7
370	20240911	122700	6456850	16180	15540	16180	15540	16
371	20240911	122600	6202170	15520	15520	15520	15520	0
372	20240911	122500	6202170	15520	15520	15520	15520	0
373	20240911	122400	6202170	15520	15520	15520	15520	0
374	20240911	122300	6202170	15520	15520	15520	15520	0
375	20240911	122200	6202170	15520	15520	15520	15520	0
376	20240911	122100	6202170	15520	15520	15520	15520	0
377	20240911	122000	6202170	15520	15520	15520	15520	0
378	20240911	121900	6202170	15520	15520	15520	15520	0
379	20240911	121800	6202170	15520	15520	15520	15520	0
380	20240911	121700	6202170	15520	15520	15520	15520	0
381	20240911	121600	6202170	15520	15520	15520	15520	1
382	20240911	121500	6186650	15530	15530	15530	15530	0
383	20240911	121400	6186650	15530	15530	15530	15530	0
384	20240911	121300	6186650	15530	15530	15530	15530	0
385	20240911	121200	6186650	15530	15530	15530	15530	0
386	20240911	121100	6186650	15530	15530	15530	15530	0
387	20240911	121000	6186650	15530	15530	15530	15530	1
388	20240911	120900	6171120	15540	15540	15540	15540	1
389	20240911	120800	6155580	15520	15520	15520	15520	0
390	20240911	120700	6155580	15520	15520	15520	15520	0
391	20240911	120600	6155580	15520	15520	15520	15520	1
392	20240911	120500	6140060	15530	15530	15530	15530	0
393	20240911	120400	6140060	15530	15530	15530	15530	1
394	20240911	120300	6124530	15540	15540	15540	15540	0
395	20240911	120200	6124530	15540	15540	15540	15540	6
396	20240911	120100	6031290	15540	15540	15540	15540	1
397	20240911	120000	6015750	15420	15420	15420	15420	0
398	20240911	115900	6015750	15420	15420	15420	15420	22
399	20240911	115800	5676510	15410	15410	15410	15410	0
400	20240911	115700	5676510	15410	15410	15410	15410	0
401	20240911	115600	5676510	15410	15410	15410	15410	0
402	20240911	115500	5676510	15410	15410	15410	15410	0
403	20240911	115400	5676510	15410	15410	15410	15410	0
404	20240911	115300	5676510	15410	15410	15410	15410	0
405	20240911	115200	5676510	15410	15410	15410	15410	0
406	20240911	115100	5676510	15410	15410	15410	15410	0
407	20240911	115000	5676510	15410	15410	15410	15410	0
408	20240911	114900	5676510	15410	15410	15410	15410	0
409	20240911	114800	5676510	15410	15410	15410	15410	0
410	20240911	114700	5676510	15410	15410	15410	15410	0
411	20240911	114600	5676510	15410	15410	15410	15410	0
412	20240911	114500	5676510	15410	15410	15410	15410	0
413	20240911	114400	5676510	15410	15410	15410	15410	0
414	20240911	114300	5676510	15410	15410	15410	15410	0
415	20240911	114200	5676510	15410	15410	15410	15410	0
416	20240911	114100	5676510	15410	15410	15410	15410	0
417	20240911	114000	5676510	15410	15410	15410	15410	0
418	20240911	113900	5676510	15410	15410	15410	15410	0
419	20240911	113800	5676510	15410	15410	15410	15410	0
420	20240911	113700	5676510	15410	15410	15410	15410	0
421	20240911	113600	5676510	15410	15410	15410	15410	0
422	20240911	113500	5676510	15410	15410	15410	15410	0
423	20240911	113400	5676510	15410	15410	15410	15410	0
424	20240911	113300	5676510	15410	15410	15410	15410	0
425	20240911	113200	5676510	15410	15410	15410	15410	0
426	20240911	113100	5676510	15410	15410	15410	15410	0
427	20240911	113000	5676510	15410	15410	15410	15410	0
428	20240911	112900	5676510	15410	15410	15410	15410	0
429	20240911	112800	5676510	15410	15410	15410	15410	0
430	20240911	112700	5676510	15410	15410	15410	15410	0
431	20240911	112600	5676510	15410	15410	15410	15410	0
432	20240911	112500	5676510	15410	15410	15410	15410	2
433	20240911	112400	5645690	15420	15420	15420	15420	0
434	20240911	112300	5645690	15420	15420	15420	15420	0
435	20240911	112200	5645690	15420	15420	15420	15420	0
436	20240911	112100	5645690	15420	15420	15420	15420	0
437	20240911	112000	5645690	15420	15420	15420	15420	0
438	20240911	111900	5645690	15420	15420	15420	15420	0
439	20240911	111800	5645690	15420	15420	15420	15420	0
440	20240911	111700	5645690	15420	15420	15420	15420	0
441	20240911	111600	5645690	15420	15420	15420	15420	0
442	20240911	111500	5645690	15420	15420	15420	15420	0
443	20240911	111400	5645690	15420	15420	15420	15420	0
444	20240911	111300	5645690	15420	15420	15420	15420	0
445	20240911	111200	5645690	15420	15420	15420	15420	0
446	20240911	111100	5645690	15420	15420	15420	15420	0
447	20240911	111000	5645690	15420	15420	15420	15420	0
448	20240911	110900	5645690	15420	15420	15420	15420	0
449	20240911	110800	5645690	15420	15420	15420	15420	0
450	20240911	110700	5645690	15420	15420	15420	15420	0
451	20240911	110600	5645690	15420	15420	15420	15420	0
452	20240911	110500	5645690	15420	15420	15420	15420	0
453	20240911	110400	5645690	15420	15420	15420	15420	0
454	20240911	110300	5645690	15420	15420	15420	15420	0
455	20240911	110200	5645690	15420	15420	15420	15420	0
456	20240911	110100	5645690	15420	15420	15420	15420	0
457	20240911	110000	5645690	15420	15420	15420	15420	0
458	20240911	105900	5645690	15420	15420	15420	15420	3
459	20240911	105800	5599430	15420	15420	15420	15420	0
460	20240911	105700	5599430	15420	15420	15420	15420	0
461	20240911	105600	5599430	15420	15420	15420	15420	0
462	20240911	105500	5599430	15420	15420	15420	15420	0
463	20240911	105400	5599430	15420	15420	15420	15420	0
464	20240911	105300	5599430	15420	15420	15420	15420	3
465	20240911	105200	5553170	15420	15420	15420	15420	0
466	20240911	105100	5553170	15420	15420	15420	15420	0
467	20240911	105000	5553170	15420	15420	15420	15420	0
468	20240911	104900	5553170	15420	15420	15420	15420	0
469	20240911	104800	5553170	15420	15420	15420	15420	0
470	20240911	104700	5553170	15420	15420	15420	15420	0
471	20240911	104600	5553170	15420	15420	15420	15420	0
472	20240911	104500	5553170	15420	15420	15420	15420	0
473	20240911	104400	5553170	15420	15420	15420	15420	0
474	20240911	104300	5553170	15420	15420	15420	15420	0
475	20240911	104200	5553170	15420	15420	15420	15420	0
476	20240911	104100	5553170	15420	15420	15420	15420	0
477	20240911	104000	5553170	15420	15420	15420	15420	0
478	20240911	103900	5553170	15420	15420	15420	15420	0
479	20240911	103800	5553170	15420	15420	15420	15420	0
480	20240911	103700	5553170	15420	15420	15420	15420	0
481	20240911	103600	5553170	15420	15420	15420	15420	0
482	20240911	103500	5553170	15420	15420	15420	15420	0
483	20240911	103400	5553170	15420	15420	15420	15420	0
484	20240911	103300	5553170	15420	15420	15420	15420	0
485	20240911	103200	5553170	15420	15420	15420	15420	10
486	20240911	103100	5398970	15420	15420	15420	15420	0
487	20240911	103000	5398970	15420	15420	15420	15420	3
488	20240911	102900	5352710	15420	15420	15420	15420	0
489	20240911	102800	5352710	15420	15420	15420	15420	0
490	20240911	102700	5352710	15420	15420	15420	15420	0
491	20240911	102600	5352710	15420	15420	15420	15420	0
492	20240911	102500	5352710	15420	15420	15420	15420	0
493	20240911	102400	5352710	15420	15420	15420	15420	0
494	20240911	102300	5352710	15420	15420	15420	15420	0
495	20240911	102200	5352710	15420	15420	15420	15420	1
496	20240911	102100	5337290	15420	15420	15420	15420	0
497	20240911	102000	5337290	15420	15420	15420	15420	0
498	20240911	101900	5337290	15420	15420	15420	15420	0
499	20240911	101800	5337290	15420	15420	15420	15420	0
500	20240911	101700	5337290	15420	15420	15420	15420	0
501	20240911	101600	5337290	15420	15420	15420	15420	0
502	20240911	101500	5337290	15420	15420	15420	15420	0
503	20240911	101400	5337290	15420	15420	15420	15420	0
504	20240911	101300	5337290	15420	15420	15420	15420	0
505	20240911	101200	5337290	15420	15420	15420	15420	0
506	20240911	101100	5337290	15420	15420	15420	15420	0
507	20240911	101000	5337290	15420	15420	15420	15420	3
508	20240911	100900	5291030	15420	15420	15420	15420	0
509	20240911	100800	5291030	15420	15420	15420	15420	0
510	20240911	100700	5291030	15420	15420	15420	15420	0
511	20240911	100600	5291030	15420	15420	15420	15420	0
512	20240911	100500	5291030	15420	15420	15420	15420	0
513	20240911	100400	5291030	15420	15420	15420	15420	0
514	20240911	100300	5291030	15420	15420	15420	15420	1
515	20240911	100200	5275610	15420	15420	15420	15420	0
516	20240911	100100	5275610	15420	15420	15420	15420	0
517	20240911	100000	5275610	15420	15420	15420	15420	0
518	20240911	095900	5275610	15420	15420	15420	15420	0
519	20240911	095800	5275610	15420	15420	15420	15420	0
520	20240911	095700	5275610	15420	15420	15420	15420	0
521	20240911	095600	5275610	15420	15420	15420	15420	0
522	20240911	095500	5275610	15420	15420	15420	15420	0
523	20240911	095400	5275610	15420	15420	15420	15420	0
524	20240911	095300	5275610	15420	15420	15420	15420	0
525	20240911	095200	5275610	15420	15420	15420	15420	0
526	20240911	095100	5275610	15420	15420	15420	15420	0
527	20240911	095000	5275610	15420	15420	15420	15420	0
528	20240911	094900	5275610	15420	15420	15420	15420	0
529	20240911	094800	5275610	15420	15420	15420	15420	0
530	20240911	094700	5275610	15420	15420	15420	15420	0
531	20240911	094600	5275610	15420	15420	15420	15420	0
532	20240911	094500	5275610	15420	15420	15420	15420	3
533	20240911	094400	5229350	15420	15420	15420	15420	2
534	20240911	094300	5198510	15420	15420	15420	15420	0
535	20240911	094200	5198510	15420	15420	15420	15420	0
536	20240911	094100	5198510	15420	15420	15420	15420	0
537	20240911	094000	5198510	15420	15420	15420	15420	0
538	20240911	093900	5198510	15420	15420	15420	15420	0
539	20240911	093800	5198510	15420	15420	15420	15420	0
540	20240911	093700	5198510	15420	15420	15420	15420	0
541	20240911	093600	5198510	15420	15420	15420	15420	0
542	20240911	093500	5198510	15420	15420	15420	15420	0
543	20240911	093400	5198510	15420	15420	15420	15420	0
544	20240911	093300	5198510	15420	15420	15420	15420	0
545	20240911	093200	5198510	15420	15420	15420	15420	0
546	20240911	093100	5198510	15420	15420	15420	15420	0
547	20240911	093000	5198510	15420	15420	15420	15420	0
548	20240911	092900	5198510	15420	15420	15420	15420	0
549	20240911	092800	5198510	15420	15420	15420	15420	0
550	20240911	092700	5198510	15420	15420	15420	15420	0
551	20240911	092600	5198510	15420	15420	15420	15420	0
552	20240911	092500	5198510	15420	15420	15420	15420	0
553	20240911	092400	5198510	15420	15420	15420	15420	0
554	20240911	092300	5198510	15420	15420	15420	15420	0
555	20240911	092200	5198510	15420	15420	15420	15420	0
556	20240911	092100	5198510	15420	15420	15420	15420	0
557	20240911	092000	5198510	15420	15420	15420	15420	0
558	20240911	091900	5198510	15420	15420	15420	15420	0
559	20240911	091800	5198510	15420	15420	15420	15420	0
560	20240911	091700	5198510	15420	15420	15420	15420	0
561	20240911	091600	5198510	15420	15420	15420	15420	0
562	20240911	091500	5198510	15420	15420	15420	15420	0
563	20240911	091400	5198510	15420	15420	15420	15420	0
564	20240911	091300	5198510	15420	15420	15420	15420	0
565	20240911	091200	5198510	15420	15420	15420	15420	0
566	20240911	091100	5198510	15420	15420	15420	15420	1
567	20240911	091000	5183090	15410	15410	15410	15410	1
568	20240911	090900	5167680	15380	15380	15380	15380	0
569	20240911	090800	5167680	15380	15380	15380	15380	0
570	20240911	090700	5167680	15380	15380	15380	15380	0
571	20240911	090600	5167680	15380	15380	15380	15380	204
572	20240911	090500	2030160	15380	15380	15380	15380	0
573	20240911	090400	2030160	15380	15380	15380	15380	0
574	20240911	090300	2030160	15380	15380	15380	15380	0
575	20240911	090200	2030160	15380	15380	15380	15380	0
576	20240911	090100	2030160	15380	15380	15380	15380	0
577	20240911	090000	2030160	15380	15380	15380	15380	132