KissMeData/001770/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	183500	12807170	15990	15990	15990	15990	26
3	20240823	183400	12807170	15990	15990	15990	15990	0
4	20240823	183300	12807170	15990	15990	15990	15990	0
5	20240823	183200	12807170	15990	15990	15990	15990	0
6	20240823	183100	12807170	15990	15990	15990	15990	0
7	20240823	183000	12807170	15990	15990	15990	15990	0
8	20240823	182900	12807170	15990	15990	15990	15990	0
9	20240823	182800	12807170	15990	15990	15990	15990	0
10	20240823	182700	12807170	15990	15990	15990	15990	0
11	20240823	182600	12807170	15990	15990	15990	15990	0
12	20240823	182500	12807170	15990	15990	15990	15990	0
13	20240823	182400	12807170	15990	15990	15990	15990	0
14	20240823	182300	12807170	15990	15990	15990	15990	0
15	20240823	182200	12807170	15990	15990	15990	15990	0
16	20240823	182100	12807170	15990	15990	15990	15990	0
17	20240823	182000	12807170	15990	15990	15990	15990	0
18	20240823	181900	12807170	15990	15990	15990	15990	0
19	20240823	181800	12807170	15990	15990	15990	15990	0
20	20240823	181700	12807170	15990	15990	15990	15990	0
21	20240823	181600	12807170	15990	15990	15990	15990	0
22	20240823	181500	12807170	15990	15990	15990	15990	0
23	20240823	181400	12807170	15990	15990	15990	15990	0
24	20240823	181300	12807170	15990	15990	15990	15990	0
25	20240823	181200	12807170	15990	15990	15990	15990	0
26	20240823	181100	12807170	15990	15990	15990	15990	0
27	20240823	181000	12807170	15990	15990	15990	15990	0
28	20240823	180900	12807170	15990	15990	15990	15990	0
29	20240823	180800	12807170	15990	15990	15990	15990	0
30	20240823	180700	12807170	15990	15990	15990	15990	0
31	20240823	180600	12807170	15990	15990	15990	15990	0
32	20240823	180500	12807170	15990	15990	15990	15990	26
33	20240823	180400	12807170	15990	15990	15990	15990	0
34	20240823	180300	12807170	15990	15990	15990	15990	0
35	20240823	180200	12807170	15990	15990	15990	15990	0
36	20240823	180100	12807170	15990	15990	15990	15990	0
37	20240823	180000	12807170	15990	15990	15990	15990	0
38	20240823	175900	12807170	15990	15990	15990	15990	0
39	20240823	175800	12807170	15990	15990	15990	15990	0
40	20240823	175700	12807170	15990	15990	15990	15990	0
41	20240823	175600	12807170	15990	15990	15990	15990	0
42	20240823	175500	12807170	15990	15990	15990	15990	0
43	20240823	175400	12807170	15990	15990	15990	15990	0
44	20240823	175300	12807170	15990	15990	15990	15990	0
45	20240823	175200	12807170	15990	15990	15990	15990	0
46	20240823	175100	12807170	15990	15990	15990	15990	0
47	20240823	175000	12807170	15990	15990	15990	15990	0
48	20240823	174900	12807170	15990	15990	15990	15990	0
49	20240823	174800	12807170	15990	15990	15990	15990	0
50	20240823	174700	12807170	15990	15990	15990	15990	0
51	20240823	174600	12807170	15990	15990	15990	15990	0
52	20240823	174500	12807170	15990	15990	15990	15990	0
53	20240823	174400	12807170	15990	15990	15990	15990	0
54	20240823	174300	12807170	15990	15990	15990	15990	0
55	20240823	174200	12807170	15990	15990	15990	15990	0
56	20240823	174100	12807170	15990	15990	15990	15990	0
57	20240823	174000	12807170	15990	15990	15990	15990	0
58	20240823	173900	12807170	15990	15990	15990	15990	0
59	20240823	173800	12807170	15990	15990	15990	15990	0
60	20240823	173700	12807170	15990	15990	15990	15990	0
61	20240823	173600	12807170	15990	15990	15990	15990	0
62	20240823	173500	12807170	15990	15990	15990	15990	26
63	20240823	173400	12807170	15990	15990	15990	15990	0
64	20240823	173300	12807170	15990	15990	15990	15990	0
65	20240823	173200	12807170	15990	15990	15990	15990	0
66	20240823	173100	12807170	15990	15990	15990	15990	0
67	20240823	173000	12807170	15990	15990	15990	15990	0
68	20240823	172900	12807170	15990	15990	15990	15990	0
69	20240823	172800	12807170	15990	15990	15990	15990	0
70	20240823	172700	12807170	15990	15990	15990	15990	0
71	20240823	172600	12807170	15990	15990	15990	15990	0
72	20240823	172500	12807170	15990	15990	15990	15990	0
73	20240823	172400	12807170	15990	15990	15990	15990	0
74	20240823	172300	12807170	15990	15990	15990	15990	0
75	20240823	172200	12807170	15990	15990	15990	15990	0
76	20240823	172100	12807170	15990	15990	15990	15990	0
77	20240823	172000	12807170	15990	15990	15990	15990	0
78	20240823	171900	12807170	15990	15990	15990	15990	0
79	20240823	171800	12807170	15990	15990	15990	15990	0
80	20240823	171700	12807170	15990	15990	15990	15990	0
81	20240823	171600	12807170	15990	15990	15990	15990	0
82	20240823	171500	12807170	15990	15990	15990	15990	0
83	20240823	171400	12807170	15990	15990	15990	15990	0
84	20240823	171300	12807170	15990	15990	15990	15990	0
85	20240823	171200	12807170	15990	15990	15990	15990	0
86	20240823	171100	12807170	15990	15990	15990	15990	0
87	20240823	171000	12807170	15990	15990	15990	15990	0
88	20240823	170900	12807170	15990	15990	15990	15990	0
89	20240823	170800	12807170	15990	15990	15990	15990	0
90	20240823	170700	12807170	15990	15990	15990	15990	0
91	20240823	170600	12807170	15990	15990	15990	15990	0
92	20240823	170500	12807170	15990	15990	15990	15990	26
93	20240823	170400	12807170	15990	15990	15990	15990	0
94	20240823	170300	12807170	15990	15990	15990	15990	0
95	20240823	170200	12807170	15990	15990	15990	15990	0
96	20240823	170100	12807170	15990	15990	15990	15990	0
97	20240823	170000	12807170	15990	15990	15990	15990	0
98	20240823	165900	12807170	15990	15990	15990	15990	0
99	20240823	165800	12807170	15990	15990	15990	15990	0
100	20240823	165700	12807170	15990	15990	15990	15990	0
101	20240823	165600	12807170	15990	15990	15990	15990	0
102	20240823	165500	12807170	15990	15990	15990	15990	0
103	20240823	165400	12807170	15990	15990	15990	15990	0
104	20240823	165300	12807170	15990	15990	15990	15990	0
105	20240823	165200	12807170	15990	15990	15990	15990	0
106	20240823	165100	12807170	15990	15990	15990	15990	0
107	20240823	165000	12807170	15990	15990	15990	15990	0
108	20240823	164900	12807170	15990	15990	15990	15990	0
109	20240823	164800	12807170	15990	15990	15990	15990	0
110	20240823	164700	12807170	15990	15990	15990	15990	0
111	20240823	164600	12807170	15990	15990	15990	15990	0
112	20240823	164500	12807170	15990	15990	15990	15990	0
113	20240823	164400	12807170	15990	15990	15990	15990	0
114	20240823	164300	12807170	15990	15990	15990	15990	0
115	20240823	164200	12807170	15990	15990	15990	15990	0
116	20240823	164100	12807170	15990	15990	15990	15990	0
117	20240823	164000	12807170	15990	15990	15990	15990	0
118	20240823	163900	12807170	15990	15990	15990	15990	0
119	20240823	163800	12807170	15990	15990	15990	15990	0
120	20240823	163700	12807170	15990	15990	15990	15990	0
121	20240823	163600	12807170	15990	15990	15990	15990	0
122	20240823	163500	12807170	15990	15990	15990	15990	26
123	20240823	163400	12807170	15990	15990	15990	15990	0
124	20240823	163300	12807170	15990	15990	15990	15990	0
125	20240823	163200	12807170	15990	15990	15990	15990	0
126	20240823	163100	12807170	15990	15990	15990	15990	0
127	20240823	163000	12807170	15990	15990	15990	15990	0
128	20240823	162900	12807170	15990	15990	15990	15990	0
129	20240823	162800	12807170	15990	15990	15990	15990	0
130	20240823	162700	12807170	15990	15990	15990	15990	0
131	20240823	162600	12807170	15990	15990	15990	15990	0
132	20240823	162500	12807170	15990	15990	15990	15990	0
133	20240823	162400	12807170	15990	15990	15990	15990	0
134	20240823	162300	12807170	15990	15990	15990	15990	0
135	20240823	162200	12807170	15990	15990	15990	15990	0
136	20240823	162100	12807170	15990	15990	15990	15990	0
137	20240823	162000	12807170	15990	15990	15990	15990	0
138	20240823	161900	12807170	15990	15990	15990	15990	0
139	20240823	161800	12807170	15990	15990	15990	15990	0
140	20240823	161700	12807170	15990	15990	15990	15990	0
141	20240823	161600	12807170	15990	15990	15990	15990	0
142	20240823	161500	12807170	15990	15990	15990	15990	0
143	20240823	161400	12807170	15990	15990	15990	15990	0
144	20240823	161300	12807170	15990	15990	15990	15990	0
145	20240823	161200	12807170	15990	15990	15990	15990	0
146	20240823	161100	12807170	15990	15990	15990	15990	0
147	20240823	161000	12807170	15990	15990	15990	15990	0
148	20240823	160900	12807170	15990	15990	15990	15990	0
149	20240823	160800	12807170	15990	15990	15990	15990	0
150	20240823	160700	12807170	15990	15990	15990	15990	0
151	20240823	160600	12807170	15990	15990	15990	15990	0
152	20240823	160500	12807170	15990	15990	15990	15990	26
153	20240823	160400	12807170	15990	15990	15990	15990	0
154	20240823	160300	12807170	15990	15990	15990	15990	0
155	20240823	160200	12807170	15990	15990	15990	15990	0
156	20240823	160100	12807170	15990	15990	15990	15990	0
157	20240823	160000	12807170	15990	15990	15990	15990	0
158	20240823	155900	12807170	15990	15990	15990	15990	0
159	20240823	155800	12807170	15990	15990	15990	15990	0
160	20240823	155700	12807170	15990	15990	15990	15990	0
161	20240823	155600	12807170	15990	15990	15990	15990	0
162	20240823	155500	12807170	15990	15990	15990	15990	0
163	20240823	155400	12807170	15990	15990	15990	15990	0
164	20240823	155300	12807170	15990	15990	15990	15990	0
165	20240823	155200	12807170	15990	15990	15990	15990	0
166	20240823	155100	12807170	15990	15990	15990	15990	0
167	20240823	155000	12807170	15990	15990	15990	15990	0
168	20240823	154900	12807170	15990	15990	15990	15990	0
169	20240823	154800	12807170	15990	15990	15990	15990	0
170	20240823	154700	12807170	15990	15990	15990	15990	0
171	20240823	154600	12807170	15990	15990	15990	15990	0
172	20240823	154500	12807170	15990	15990	15990	15990	0
173	20240823	154400	12807170	15990	15990	15990	15990	0
174	20240823	154300	12807170	15990	15990	15990	15990	0
175	20240823	154200	12807170	15990	15990	15990	15990	0
176	20240823	154100	12807170	15990	15990	15990	15990	0
177	20240823	154000	12807170	15990	15990	15990	15990	0
178	20240823	153900	12807170	15990	15990	15990	15990	0
179	20240823	153800	12807170	15990	15990	15990	15990	0
180	20240823	153700	12807170	15990	15990	15990	15990	0
181	20240823	153600	12807170	15990	15990	15990	15990	0
182	20240823	153500	12807170	15990	15990	15990	15990	26
183	20240823	153400	12807170	15990	15990	15990	15990	0
184	20240823	153300	12807170	15990	15990	15990	15990	0
185	20240823	153200	12807170	15990	15990	15990	15990	0
186	20240823	153100	12807170	15990	15990	15990	15990	0
187	20240823	153000	12807170	15990	15990	15990	15990	26
188	20240823	152900	12391430	15850	15850	15850	15850	0
189	20240823	152800	12391430	15850	15850	15850	15850	0
190	20240823	152700	12391430	15850	15850	15850	15850	0
191	20240823	152600	12391430	15850	15850	15850	15850	0
192	20240823	152500	12391430	15850	15850	15850	15850	0
193	20240823	152400	12391430	15850	15850	15850	15850	0
194	20240823	152300	12391430	15850	15850	15850	15850	0
195	20240823	152200	12391430	15850	15850	15850	15850	0
196	20240823	152100	12391430	15850	15850	15850	15850	0
197	20240823	152000	12391430	15850	15850	15850	15850	0
198	20240823	151900	12391430	15850	15850	15850	15850	6
199	20240823	151800	12296330	15850	15850	15850	15850	5
200	20240823	151700	12217080	15990	15990	15990	15990	0
201	20240823	151600	12217080	15990	15990	15990	15990	0
202	20240823	151500	12217080	15990	15990	15990	15990	0
203	20240823	151400	12217080	15990	15990	15990	15990	0
204	20240823	151300	12217080	15990	15990	15990	15990	0
205	20240823	151200	12217080	15990	15990	15990	15990	0
206	20240823	151100	12217080	15990	15980	15990	15980	54
207	20240823	151000	11353630	15980	15980	15980	15980	0
208	20240823	150900	11353630	15980	15980	15980	15980	0
209	20240823	150800	11353630	15980	15980	15980	15980	0
210	20240823	150700	11353630	15980	15980	15980	15980	0
211	20240823	150600	11353630	15980	15980	15980	15980	0
212	20240823	150500	11353630	15980	15980	15980	15980	0
213	20240823	150400	11353630	15980	15980	15980	15980	1
214	20240823	150300	11337650	15990	15990	15990	15990	0
215	20240823	150200	11337650	15990	15990	15990	15990	0
216	20240823	150100	11337650	15990	15990	15990	15990	0
217	20240823	150000	11337650	15990	15990	15990	15990	0
218	20240823	145900	11337650	15990	15990	15990	15990	0
219	20240823	145800	11337650	15990	15990	15990	15990	0
220	20240823	145700	11337650	15990	15990	15990	15990	0
221	20240823	145600	11337650	15990	15990	15990	15990	0
222	20240823	145500	11337650	15990	15990	15990	15990	0
223	20240823	145400	11337650	15990	15990	15990	15990	0
224	20240823	145300	11337650	15990	15990	15990	15990	0
225	20240823	145200	11337650	15990	15990	15990	15990	1
226	20240823	145100	11321660	15870	15870	15870	15870	0
227	20240823	145000	11321660	15870	15870	15870	15870	0
228	20240823	144900	11321660	15870	15870	15870	15870	0
229	20240823	144800	11321660	15870	15870	15870	15870	38
230	20240823	144700	10718600	15840	15840	15840	15840	0
231	20240823	144600	10718600	15840	15840	15840	15840	0
232	20240823	144500	10718600	15840	15840	15840	15840	0
233	20240823	144400	10718600	15840	15840	15840	15840	0
234	20240823	144300	10718600	15840	15840	15840	15840	0
235	20240823	144200	10718600	15840	15840	15840	15840	0
236	20240823	144100	10718600	15840	15840	15840	15840	0
237	20240823	144000	10718600	15840	15840	15840	15840	0
238	20240823	143900	10718600	15840	15840	15840	15840	20
239	20240823	143800	10401800	15840	15840	15840	15840	0
240	20240823	143700	10401800	15840	15840	15840	15840	0
241	20240823	143600	10401800	15840	15830	15840	15830	2
242	20240823	143500	10370130	15770	15770	15770	15770	0
243	20240823	143400	10370130	15770	15770	15770	15770	0
244	20240823	143300	10370130	15770	15770	15770	15770	0
245	20240823	143200	10370130	15770	15770	15770	15770	0
246	20240823	143100	10370130	15770	15770	15770	15770	0
247	20240823	143000	10370130	15770	15770	15770	15770	0
248	20240823	142900	10370130	15770	15770	15770	15770	0
249	20240823	142800	10370130	15770	15770	15770	15770	0
250	20240823	142700	10370130	15770	15790	15790	15770	152
251	20240823	142600	7970980	15840	15840	15840	15840	0
252	20240823	142500	7970980	15840	15840	15840	15840	0
253	20240823	142400	7970980	15840	15840	15840	15840	18
254	20240823	142300	7685860	15840	15840	15840	15840	0
255	20240823	142200	7685860	15840	15840	15840	15840	0
256	20240823	142100	7685860	15840	15840	15840	15840	0
257	20240823	142000	7685860	15840	15840	15840	15840	0
258	20240823	141900	7685860	15840	15840	15840	15840	0
259	20240823	141800	7685860	15840	15840	15840	15840	0
260	20240823	141700	7685860	15840	15840	15840	15840	0
261	20240823	141600	7685860	15840	15840	15840	15840	0
262	20240823	141500	7685860	15840	15840	15840	15840	0
263	20240823	141400	7685860	15840	15840	15840	15840	0
264	20240823	141300	7685860	15840	15840	15840	15840	0
265	20240823	141200	7685860	15840	15840	15840	15840	0
266	20240823	141100	7685860	15840	15840	15840	15840	0
267	20240823	141000	7685860	15840	15840	15840	15840	0
268	20240823	140900	7685860	15840	15840	15840	15840	0
269	20240823	140800	7685860	15840	15840	15840	15840	0
270	20240823	140700	7685860	15840	15840	15840	15840	0
271	20240823	140600	7685860	15840	15840	15840	15840	0
272	20240823	140500	7685860	15840	15840	15840	15840	0
273	20240823	140400	7685860	15840	15840	15840	15840	0
274	20240823	140300	7685860	15840	15840	15840	15840	0
275	20240823	140200	7685860	15840	15840	15840	15840	0
276	20240823	140100	7685860	15840	15840	15840	15840	0
277	20240823	140000	7685860	15840	15840	15840	15840	0
278	20240823	135900	7685860	15840	15840	15840	15840	0
279	20240823	135800	7685860	15840	15840	15840	15840	0
280	20240823	135700	7685860	15840	15840	15840	15840	0
281	20240823	135600	7685860	15840	15840	15840	15840	0
282	20240823	135500	7685860	15840	15840	15840	15840	0
283	20240823	135400	7685860	15840	15840	15840	15840	0
284	20240823	135300	7685860	15840	15840	15840	15840	0
285	20240823	135200	7685860	15840	15840	15840	15840	0
286	20240823	135100	7685860	15840	15840	15840	15840	0
287	20240823	135000	7685860	15840	15840	15840	15840	0
288	20240823	134900	7685860	15840	15840	15840	15840	0
289	20240823	134800	7685860	15840	15840	15840	15840	0
290	20240823	134700	7685860	15840	15840	15840	15840	0
291	20240823	134600	7685860	15840	15840	15840	15840	0
292	20240823	134500	7685860	15840	15840	15840	15840	0
293	20240823	134400	7685860	15840	15840	15840	15840	0
294	20240823	134300	7685860	15840	15840	15840	15840	0
295	20240823	134200	7685860	15840	15840	15840	15840	0
296	20240823	134100	7685860	15840	15840	15840	15840	1
297	20240823	134000	7670020	15840	15840	15840	15840	0
298	20240823	133900	7670020	15840	15840	15840	15840	0
299	20240823	133800	7670020	15840	15840	15840	15840	0
300	20240823	133700	7670020	15840	15840	15840	15840	0
301	20240823	133600	7670020	15840	15840	15840	15840	0
302	20240823	133500	7670020	15840	15840	15840	15840	18
303	20240823	133400	7384900	15840	15840	15840	15840	0
304	20240823	133300	7384900	15840	15840	15840	15840	0
305	20240823	133200	7384900	15840	15840	15840	15840	0
306	20240823	133100	7384900	15840	15840	15840	15840	0
307	20240823	133000	7384900	15840	15840	15840	15840	0
308	20240823	132900	7384900	15840	15840	15840	15840	0
309	20240823	132800	7384900	15840	15840	15840	15840	1
310	20240823	132700	7369060	15840	15840	15840	15840	0
311	20240823	132600	7369060	15840	15840	15840	15840	0
312	20240823	132500	7369060	15840	15840	15840	15840	0
313	20240823	132400	7369060	15840	15840	15840	15840	0
314	20240823	132300	7369060	15840	15840	15840	15840	0
315	20240823	132200	7369060	15840	15840	15840	15840	0
316	20240823	132100	7369060	15840	15840	15840	15840	0
317	20240823	132000	7369060	15840	15840	15840	15840	0
318	20240823	131900	7369060	15840	15840	15840	15840	0
319	20240823	131800	7369060	15840	15840	15840	15840	0
320	20240823	131700	7369060	15840	15850	15850	15840	129
321	20240823	131600	5324890	15870	15870	15870	15870	0
322	20240823	131500	5324890	15870	15870	15870	15870	0
323	20240823	131400	5324890	15870	15870	15870	15870	0
324	20240823	131300	5324890	15870	15870	15870	15870	0
325	20240823	131200	5324890	15870	15870	15870	15870	0
326	20240823	131100	5324890	15870	15870	15870	15870	0
327	20240823	131000	5324890	15870	15870	15870	15870	0
328	20240823	130900	5324890	15870	15870	15870	15870	0
329	20240823	130800	5324890	15870	15870	15870	15870	0
330	20240823	130700	5324890	15870	15870	15870	15870	0
331	20240823	130600	5324890	15870	15870	15870	15870	0
332	20240823	130500	5324890	15870	15870	15870	15870	0
333	20240823	130400	5324890	15870	15870	15870	15870	0
334	20240823	130300	5324890	15870	15870	15870	15870	0
335	20240823	130200	5324890	15870	15870	15870	15870	0
336	20240823	130100	5324890	15870	15870	15870	15870	0
337	20240823	130000	5324890	15870	15870	15870	15870	0
338	20240823	125900	5324890	15870	15870	15870	15870	0
339	20240823	125800	5324890	15870	15870	15870	15870	0
340	20240823	125700	5324890	15870	15870	15870	15870	0
341	20240823	125600	5324890	15870	15870	15870	15870	0
342	20240823	125500	5324890	15870	15870	15870	15870	0
343	20240823	125400	5324890	15870	15870	15870	15870	0
344	20240823	125300	5324890	15870	15870	15870	15870	0
345	20240823	125200	5324890	15870	15870	15870	15870	0
346	20240823	125100	5324890	15870	15870	15870	15870	0
347	20240823	125000	5324890	15870	15870	15870	15870	0
348	20240823	124900	5324890	15870	15870	15870	15870	0
349	20240823	124800	5324890	15870	15870	15870	15870	0
350	20240823	124700	5324890	15870	15870	15870	15870	0
351	20240823	124600	5324890	15870	15870	15870	15870	0
352	20240823	124500	5324890	15870	15870	15870	15870	30
353	20240823	124400	4848790	15870	15870	15870	15870	0
354	20240823	124300	4848790	15870	15870	15870	15870	0
355	20240823	124200	4848790	15870	15870	15870	15870	0
356	20240823	124100	4848790	15870	15870	15870	15870	0
357	20240823	124000	4848790	15870	15870	15870	15870	0
358	20240823	123900	4848790	15870	15870	15870	15870	0
359	20240823	123800	4848790	15870	15870	15870	15870	29
360	20240823	123700	4388560	15980	15980	15980	15980	0
361	20240823	123600	4388560	15980	15980	15980	15980	0
362	20240823	123500	4388560	15980	15980	15980	15980	0
363	20240823	123400	4388560	15980	15980	15980	15980	0
364	20240823	123300	4388560	15980	15980	15980	15980	0
365	20240823	123200	4388560	15980	15980	15980	15980	0
366	20240823	123100	4388560	15980	15980	15980	15980	0
367	20240823	123000	4388560	15980	15980	15980	15980	0
368	20240823	122900	4388560	15980	15980	15980	15980	0
369	20240823	122800	4388560	15980	15980	15980	15980	0
370	20240823	122700	4388560	15980	15980	15980	15980	0
371	20240823	122600	4388560	15980	15980	15980	15980	0
372	20240823	122500	4388560	15980	15980	15980	15980	0
373	20240823	122400	4388560	15980	15980	15980	15980	0
374	20240823	122300	4388560	15980	15980	15980	15980	0
375	20240823	122200	4388560	15980	15980	15980	15980	0
376	20240823	122100	4388560	15980	15980	15980	15980	0
377	20240823	122000	4388560	15980	15980	15980	15980	0
378	20240823	121900	4388560	15980	15980	15980	15980	0
379	20240823	121800	4388560	15980	15980	15980	15980	0
380	20240823	121700	4388560	15980	15980	15980	15980	0
381	20240823	121600	4388560	15980	15980	15980	15980	0
382	20240823	121500	4388560	15980	15980	15980	15980	0
383	20240823	121400	4388560	15980	15980	15980	15980	0
384	20240823	121300	4388560	15980	15980	15980	15980	0
385	20240823	121200	4388560	15980	15980	15980	15980	0
386	20240823	121100	4388560	15980	15980	15980	15980	0
387	20240823	121000	4388560	15980	15980	15980	15980	0
388	20240823	120900	4388560	15980	15980	15980	15980	0
389	20240823	120800	4388560	15980	15980	15980	15980	0
390	20240823	120700	4388560	15980	15980	15980	15980	0
391	20240823	120600	4388560	15980	15980	15980	15980	0
392	20240823	120500	4388560	15980	15980	15980	15980	0
393	20240823	120400	4388560	15980	15980	15980	15980	0
394	20240823	120300	4388560	15980	15980	15980	15980	0
395	20240823	120200	4388560	15980	15980	15980	15980	0
396	20240823	120100	4388560	15980	15980	15980	15980	0
397	20240823	120000	4388560	15980	15980	15980	15980	0
398	20240823	115900	4388560	15980	15980	15980	15980	0
399	20240823	115800	4388560	15980	15980	15980	15980	0
400	20240823	115700	4388560	15980	15980	15980	15980	0
401	20240823	115600	4388560	15980	15980	15980	15980	0
402	20240823	115500	4388560	15980	15980	15980	15980	0
403	20240823	115400	4388560	15980	15980	15980	15980	0
404	20240823	115300	4388560	15980	15980	15980	15980	0
405	20240823	115200	4388560	15980	15980	15980	15980	0
406	20240823	115100	4388560	15980	15980	15980	15980	0
407	20240823	115000	4388560	15980	15980	15980	15980	0
408	20240823	114900	4388560	15980	15980	15980	15980	0
409	20240823	114800	4388560	15980	15980	15980	15980	0
410	20240823	114700	4388560	15980	15980	15980	15980	0
411	20240823	114600	4388560	15980	15980	15980	15980	0
412	20240823	114500	4388560	15980	15980	15980	15980	0
413	20240823	114400	4388560	15980	15980	15980	15980	0
414	20240823	114300	4388560	15980	15980	15980	15980	0
415	20240823	114200	4388560	15980	15980	15980	15980	0
416	20240823	114100	4388560	15980	15980	15980	15980	0
417	20240823	114000	4388560	15980	15980	15980	15980	0
418	20240823	113900	4388560	15980	15980	15980	15980	0
419	20240823	113800	4388560	15980	15980	15980	15980	0
420	20240823	113700	4388560	15980	15980	15980	15980	0
421	20240823	113600	4388560	15980	15980	15980	15980	0
422	20240823	113500	4388560	15980	15980	15980	15980	0
423	20240823	113400	4388560	15980	15980	15980	15980	0
424	20240823	113300	4388560	15980	15980	15980	15980	0
425	20240823	113200	4388560	15980	15980	15980	15980	0
426	20240823	113100	4388560	15980	15980	15980	15980	0
427	20240823	113000	4388560	15980	15980	15980	15980	0
428	20240823	112900	4388560	15980	15980	15980	15980	0
429	20240823	112800	4388560	15980	15980	15980	15980	1
430	20240823	112700	4372580	15880	15880	15880	15880	0
431	20240823	112600	4372580	15880	15880	15880	15880	0
432	20240823	112500	4372580	15880	15880	15880	15880	0
433	20240823	112400	4372580	15880	15880	15880	15880	0
434	20240823	112300	4372580	15880	15880	15880	15880	0
435	20240823	112200	4372580	15880	15880	15880	15880	29
436	20240823	112100	3912060	15880	15880	15880	15880	0
437	20240823	112000	3912060	15880	15880	15880	15880	0
438	20240823	111900	3912060	15880	15880	15880	15880	0
439	20240823	111800	3912060	15880	15880	15880	15880	0
440	20240823	111700	3912060	15880	15880	15880	15880	0
441	20240823	111600	3912060	15880	15880	15880	15880	0
442	20240823	111500	3912060	15880	15880	15880	15880	0
443	20240823	111400	3912060	15880	15880	15880	15880	0
444	20240823	111300	3912060	15880	15880	15880	15880	0
445	20240823	111200	3912060	15880	15880	15880	15880	0
446	20240823	111100	3912060	15880	15880	15880	15880	0
447	20240823	111000	3912060	15880	15880	15880	15880	0
448	20240823	110900	3912060	15880	15880	15880	15880	0
449	20240823	110800	3912060	15880	15880	15880	15880	0
450	20240823	110700	3912060	15880	15880	15880	15880	0
451	20240823	110600	3912060	15880	15880	15880	15880	0
452	20240823	110500	3912060	15880	15880	15880	15880	0
453	20240823	110400	3912060	15880	15880	15880	15880	0
454	20240823	110300	3912060	15880	15880	15880	15880	0
455	20240823	110200	3912060	15880	15880	15880	15880	0
456	20240823	110100	3912060	15880	15880	15880	15880	0
457	20240823	110000	3912060	15880	15880	15880	15880	0
458	20240823	105900	3912060	15880	15880	15880	15880	0
459	20240823	105800	3912060	15880	15880	15880	15880	8
460	20240823	105700	3785020	15990	15990	15990	15990	0
461	20240823	105600	3785020	15990	15990	15990	15990	0
462	20240823	105500	3785020	15990	15990	15990	15990	0
463	20240823	105400	3785020	15990	15990	15990	15990	0
464	20240823	105300	3785020	15990	15990	15990	15990	0
465	20240823	105200	3785020	15990	15990	15990	15990	0
466	20240823	105100	3785020	15990	15990	15990	15990	0
467	20240823	105000	3785020	15990	15990	15990	15990	0
468	20240823	104900	3785020	15990	15990	15990	15990	0
469	20240823	104800	3785020	15990	15990	15990	15990	0
470	20240823	104700	3785020	15990	15990	15990	15990	0
471	20240823	104600	3785020	15990	15990	15990	15990	0
472	20240823	104500	3785020	15990	15990	15990	15990	0
473	20240823	104400	3785020	15990	15990	15990	15990	0
474	20240823	104300	3785020	15990	15990	15990	15990	0
475	20240823	104200	3785020	15990	15990	15990	15990	0
476	20240823	104100	3785020	15990	15990	15990	15990	0
477	20240823	104000	3785020	15990	15990	15990	15990	0
478	20240823	103900	3785020	15990	15990	15990	15990	0
479	20240823	103800	3785020	15990	15990	15990	15990	0
480	20240823	103700	3785020	15990	15990	15990	15990	0
481	20240823	103600	3785020	15990	15990	15990	15990	0
482	20240823	103500	3785020	15990	15990	15990	15990	0
483	20240823	103400	3785020	15990	15990	15990	15990	0
484	20240823	103300	3785020	15990	15990	15990	15990	0
485	20240823	103200	3785020	15990	15990	15990	15990	0
486	20240823	103100	3785020	15990	15990	15990	15990	0
487	20240823	103000	3785020	15990	15990	15990	15990	0
488	20240823	102900	3785020	15990	15990	15990	15990	0
489	20240823	102800	3785020	15990	15990	15990	15990	0
490	20240823	102700	3785020	15990	15990	15990	15990	0
491	20240823	102600	3785020	15990	15990	15990	15990	1
492	20240823	102500	3769030	15990	15990	15990	15990	0
493	20240823	102400	3769030	15990	15990	15990	15990	0
494	20240823	102300	3769030	15990	15990	15990	15990	0
495	20240823	102200	3769030	15990	15990	15990	15990	0
496	20240823	102100	3769030	15990	15990	15990	15990	0
497	20240823	102000	3769030	15990	15990	15990	15990	0
498	20240823	101900	3769030	15990	15990	15990	15990	0
499	20240823	101800	3769030	15990	15990	15990	15990	0
500	20240823	101700	3769030	15990	15990	15990	15990	0
501	20240823	101600	3769030	15990	15990	15990	15990	0
502	20240823	101500	3769030	15990	15990	15990	15990	0
503	20240823	101400	3769030	15990	15990	15990	15990	0
504	20240823	101300	3769030	15990	15990	15990	15990	0
505	20240823	101200	3769030	15990	15990	15990	15990	0
506	20240823	101100	3769030	15990	15990	15990	15990	0
507	20240823	101000	3769030	15990	15990	15990	15990	0
508	20240823	100900	3769030	15990	15990	15990	15990	0
509	20240823	100800	3769030	15990	15990	15990	15990	0
510	20240823	100700	3769030	15990	15990	15990	15990	0
511	20240823	100600	3769030	15990	15990	15990	15990	0
512	20240823	100500	3769030	15990	15990	15990	15990	0
513	20240823	100400	3769030	15990	15990	15990	15990	0
514	20240823	100300	3769030	15990	15990	15990	15990	0
515	20240823	100200	3769030	15990	15990	15990	15990	0
516	20240823	100100	3769030	15990	15990	15990	15990	0
517	20240823	100000	3769030	15990	15990	15990	15990	0
518	20240823	095900	3769030	15990	15990	15990	15990	0
519	20240823	095800	3769030	15990	15990	15990	15990	0
520	20240823	095700	3769030	15990	15990	15990	15990	0
521	20240823	095600	3769030	15990	15990	15990	15990	0
522	20240823	095500	3769030	15990	15990	15990	15990	0
523	20240823	095400	3769030	15990	15990	15990	15990	0
524	20240823	095300	3769030	15990	15990	15990	15990	0
525	20240823	095200	3769030	15990	15990	15990	15990	0
526	20240823	095100	3769030	15990	15990	15990	15990	7
527	20240823	095000	3657100	16000	16000	16000	16000	0
528	20240823	094900	3657100	16000	16000	16000	16000	0
529	20240823	094800	3657100	16000	15980	16000	15980	19
530	20240823	094700	3353360	15980	15980	15980	15980	0
531	20240823	094600	3353360	15980	15980	15980	15980	0
532	20240823	094500	3353360	15980	15980	15980	15980	0
533	20240823	094400	3353360	15980	15980	15980	15980	0
534	20240823	094300	3353360	15980	15980	15980	15980	1
535	20240823	094200	3337380	15980	15980	15980	15980	0
536	20240823	094100	3337380	15980	15980	15980	15980	1
537	20240823	094000	3321400	15840	15840	15840	15840	0
538	20240823	093900	3321400	15840	15840	15840	15840	0
539	20240823	093800	3321400	15840	15840	15840	15840	0
540	20240823	093700	3321400	15840	15850	15850	15840	8
541	20240823	093600	3194660	15620	15620	15620	15620	0
542	20240823	093500	3194660	15620	15890	15890	15620	138
543	20240823	093400	1008000	16000	16000	16000	16000	0
544	20240823	093300	1008000	16000	16000	16000	16000	0
545	20240823	093200	1008000	16000	16000	16000	16000	0
546	20240823	093100	1008000	16000	16000	16000	16000	0
547	20240823	093000	1008000	16000	16000	16000	16000	0
548	20240823	092900	1008000	16000	16000	16000	16000	0
549	20240823	092800	1008000	16000	16000	16000	16000	0
550	20240823	092700	1008000	16000	16000	16000	16000	0
551	20240823	092600	1008000	16000	16000	16000	16000	0
552	20240823	092500	1008000	16000	16000	16000	16000	0
553	20240823	092400	1008000	16000	16000	16000	16000	0
554	20240823	092300	1008000	16000	16000	16000	16000	0
555	20240823	092200	1008000	16000	16000	16000	16000	0
556	20240823	092100	1008000	16000	16000	16000	16000	0
557	20240823	092000	1008000	16000	16000	16000	16000	0
558	20240823	091900	1008000	16000	16000	16000	16000	0
559	20240823	091800	1008000	16000	16000	16000	16000	0
560	20240823	091700	1008000	16000	16000	16000	16000	0
561	20240823	091600	1008000	16000	16000	16000	16000	0
562	20240823	091500	1008000	16000	16000	16000	16000	0
563	20240823	091400	1008000	16000	16000	16000	16000	0
564	20240823	091300	1008000	16000	16000	16000	16000	0
565	20240823	091200	1008000	16000	16000	16000	16000	0
566	20240823	091100	1008000	16000	16000	16000	16000	0
567	20240823	091000	1008000	16000	16000	16000	16000	0
568	20240823	090900	1008000	16000	16000	16000	16000	0
569	20240823	090800	1008000	16000	16000	16000	16000	0
570	20240823	090700	1008000	16000	16000	16000	16000	0
571	20240823	090600	1008000	16000	16000	16000	16000	0
572	20240823	090500	1008000	16000	16000	16000	16000	0
573	20240823	090400	1008000	16000	16000	16000	16000	0
574	20240823	090300	1008000	16000	16000	16000	16000	0
575	20240823	090200	1008000	16000	16000	16000	16000	0
576	20240823	090100	1008000	16000	16000	16000	16000	0
577	20240823	090000	1008000	16000	16000	16000	16000	63