KissMeData/001770/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	183500	15048460	15890	15890	15890	15890	47
3	20240902	183400	15048460	15890	15890	15890	15890	0
4	20240902	183300	15048460	15890	15890	15890	15890	0
5	20240902	183200	15048460	15890	15890	15890	15890	0
6	20240902	183100	15048460	15890	15890	15890	15890	0
7	20240902	183000	15048460	15890	15890	15890	15890	0
8	20240902	182900	15048460	15890	15890	15890	15890	0
9	20240902	182800	15048460	15890	15890	15890	15890	0
10	20240902	182700	15048460	15890	15890	15890	15890	0
11	20240902	182600	15048460	15890	15890	15890	15890	0
12	20240902	182500	15048460	15890	15890	15890	15890	0
13	20240902	182400	15048460	15890	15890	15890	15890	0
14	20240902	182300	15048460	15890	15890	15890	15890	0
15	20240902	182200	15048460	15890	15890	15890	15890	0
16	20240902	182100	15048460	15890	15890	15890	15890	0
17	20240902	182000	15048460	15890	15890	15890	15890	0
18	20240902	181900	15048460	15890	15890	15890	15890	0
19	20240902	181800	15048460	15890	15890	15890	15890	0
20	20240902	181700	15048460	15890	15890	15890	15890	0
21	20240902	181600	15048460	15890	15890	15890	15890	0
22	20240902	181500	15048460	15890	15890	15890	15890	0
23	20240902	181400	15048460	15890	15890	15890	15890	0
24	20240902	181300	15048460	15890	15890	15890	15890	0
25	20240902	181200	15048460	15890	15890	15890	15890	0
26	20240902	181100	15048460	15890	15890	15890	15890	0
27	20240902	181000	15048460	15890	15890	15890	15890	0
28	20240902	180900	15048460	15890	15890	15890	15890	0
29	20240902	180800	15048460	15890	15890	15890	15890	0
30	20240902	180700	15048460	15890	15890	15890	15890	0
31	20240902	180600	15048460	15890	15890	15890	15890	0
32	20240902	180500	15048460	15890	15890	15890	15890	47
33	20240902	180400	15048460	15890	15890	15890	15890	0
34	20240902	180300	15048460	15890	15890	15890	15890	0
35	20240902	180200	15048460	15890	15890	15890	15890	0
36	20240902	180100	15048460	15890	15890	15890	15890	0
37	20240902	180000	15048460	15890	15890	15890	15890	0
38	20240902	175900	15048460	15890	15890	15890	15890	0
39	20240902	175800	15048460	15890	15890	15890	15890	0
40	20240902	175700	15048460	15890	15890	15890	15890	0
41	20240902	175600	15048460	15890	15890	15890	15890	0
42	20240902	175500	15048460	15890	15890	15890	15890	0
43	20240902	175400	15048460	15890	15890	15890	15890	0
44	20240902	175300	15048460	15890	15890	15890	15890	0
45	20240902	175200	15048460	15890	15890	15890	15890	0
46	20240902	175100	15048460	15890	15890	15890	15890	0
47	20240902	175000	15048460	15890	15890	15890	15890	0
48	20240902	174900	15048460	15890	15890	15890	15890	0
49	20240902	174800	15048460	15890	15890	15890	15890	0
50	20240902	174700	15048460	15890	15890	15890	15890	0
51	20240902	174600	15048460	15890	15890	15890	15890	0
52	20240902	174500	15048460	15890	15890	15890	15890	0
53	20240902	174400	15048460	15890	15890	15890	15890	0
54	20240902	174300	15048460	15890	15890	15890	15890	0
55	20240902	174200	15048460	15890	15890	15890	15890	0
56	20240902	174100	15048460	15890	15890	15890	15890	0
57	20240902	174000	15048460	15890	15890	15890	15890	0
58	20240902	173900	15048460	15890	15890	15890	15890	0
59	20240902	173800	15048460	15890	15890	15890	15890	0
60	20240902	173700	15048460	15890	15890	15890	15890	0
61	20240902	173600	15048460	15890	15890	15890	15890	0
62	20240902	173500	15048460	15890	15890	15890	15890	47
63	20240902	173400	15048460	15890	15890	15890	15890	0
64	20240902	173300	15048460	15890	15890	15890	15890	0
65	20240902	173200	15048460	15890	15890	15890	15890	0
66	20240902	173100	15048460	15890	15890	15890	15890	0
67	20240902	173000	15048460	15890	15890	15890	15890	0
68	20240902	172900	15048460	15890	15890	15890	15890	0
69	20240902	172800	15048460	15890	15890	15890	15890	0
70	20240902	172700	15048460	15890	15890	15890	15890	0
71	20240902	172600	15048460	15890	15890	15890	15890	0
72	20240902	172500	15048460	15890	15890	15890	15890	0
73	20240902	172400	15048460	15890	15890	15890	15890	0
74	20240902	172300	15048460	15890	15890	15890	15890	0
75	20240902	172200	15048460	15890	15890	15890	15890	0
76	20240902	172100	15048460	15890	15890	15890	15890	0
77	20240902	172000	15048460	15890	15890	15890	15890	0
78	20240902	171900	15048460	15890	15890	15890	15890	0
79	20240902	171800	15048460	15890	15890	15890	15890	0
80	20240902	171700	15048460	15890	15890	15890	15890	0
81	20240902	171600	15048460	15890	15890	15890	15890	0
82	20240902	171500	15048460	15890	15890	15890	15890	0
83	20240902	171400	15048460	15890	15890	15890	15890	0
84	20240902	171300	15048460	15890	15890	15890	15890	0
85	20240902	171200	15048460	15890	15890	15890	15890	0
86	20240902	171100	15048460	15890	15890	15890	15890	0
87	20240902	171000	15048460	15890	15890	15890	15890	0
88	20240902	170900	15048460	15890	15890	15890	15890	0
89	20240902	170800	15048460	15890	15890	15890	15890	0
90	20240902	170700	15048460	15890	15890	15890	15890	0
91	20240902	170600	15048460	15890	15890	15890	15890	0
92	20240902	170500	15048460	15890	15890	15890	15890	47
93	20240902	170400	15048460	15890	15890	15890	15890	0
94	20240902	170300	15048460	15890	15890	15890	15890	0
95	20240902	170200	15048460	15890	15890	15890	15890	0
96	20240902	170100	15048460	15890	15890	15890	15890	0
97	20240902	170000	15048460	15890	15890	15890	15890	0
98	20240902	165900	15048460	15890	15890	15890	15890	0
99	20240902	165800	15048460	15890	15890	15890	15890	0
100	20240902	165700	15048460	15890	15890	15890	15890	0
101	20240902	165600	15048460	15890	15890	15890	15890	0
102	20240902	165500	15048460	15890	15890	15890	15890	0
103	20240902	165400	15048460	15890	15890	15890	15890	0
104	20240902	165300	15048460	15890	15890	15890	15890	0
105	20240902	165200	15048460	15890	15890	15890	15890	0
106	20240902	165100	15048460	15890	15890	15890	15890	0
107	20240902	165000	15048460	15890	15890	15890	15890	0
108	20240902	164900	15048460	15890	15890	15890	15890	0
109	20240902	164800	15048460	15890	15890	15890	15890	0
110	20240902	164700	15048460	15890	15890	15890	15890	0
111	20240902	164600	15048460	15890	15890	15890	15890	0
112	20240902	164500	15048460	15890	15890	15890	15890	0
113	20240902	164400	15048460	15890	15890	15890	15890	0
114	20240902	164300	15048460	15890	15890	15890	15890	0
115	20240902	164200	15048460	15890	15890	15890	15890	0
116	20240902	164100	15048460	15890	15890	15890	15890	0
117	20240902	164000	15048460	15890	15890	15890	15890	0
118	20240902	163900	15048460	15890	15890	15890	15890	0
119	20240902	163800	15048460	15890	15890	15890	15890	0
120	20240902	163700	15048460	15890	15890	15890	15890	0
121	20240902	163600	15048460	15890	15890	15890	15890	0
122	20240902	163500	15048460	15890	15890	15890	15890	47
123	20240902	163400	15048460	15890	15890	15890	15890	0
124	20240902	163300	15048460	15890	15890	15890	15890	0
125	20240902	163200	15048460	15890	15890	15890	15890	0
126	20240902	163100	15048460	15890	15890	15890	15890	0
127	20240902	163000	15048460	15890	15890	15890	15890	0
128	20240902	162900	15048460	15890	15890	15890	15890	0
129	20240902	162800	15048460	15890	15890	15890	15890	0
130	20240902	162700	15048460	15890	15890	15890	15890	0
131	20240902	162600	15048460	15890	15890	15890	15890	0
132	20240902	162500	15048460	15890	15890	15890	15890	0
133	20240902	162400	15048460	15890	15890	15890	15890	0
134	20240902	162300	15048460	15890	15890	15890	15890	0
135	20240902	162200	15048460	15890	15890	15890	15890	0
136	20240902	162100	15048460	15890	15890	15890	15890	0
137	20240902	162000	15048460	15890	15890	15890	15890	0
138	20240902	161900	15048460	15890	15890	15890	15890	0
139	20240902	161800	15048460	15890	15890	15890	15890	0
140	20240902	161700	15048460	15890	15890	15890	15890	0
141	20240902	161600	15048460	15890	15890	15890	15890	0
142	20240902	161500	15048460	15890	15890	15890	15890	0
143	20240902	161400	15048460	15890	15890	15890	15890	0
144	20240902	161300	15048460	15890	15890	15890	15890	0
145	20240902	161200	15048460	15890	15890	15890	15890	0
146	20240902	161100	15048460	15890	15890	15890	15890	0
147	20240902	161000	15048460	15890	15890	15890	15890	0
148	20240902	160900	15048460	15890	15890	15890	15890	0
149	20240902	160800	15048460	15890	15890	15890	15890	0
150	20240902	160700	15048460	15890	15890	15890	15890	0
151	20240902	160600	15048460	15890	15890	15890	15890	0
152	20240902	160500	15048460	15890	15890	15890	15890	47
153	20240902	160400	15048460	15890	15890	15890	15890	0
154	20240902	160300	15048460	15890	15890	15890	15890	0
155	20240902	160200	15048460	15890	15890	15890	15890	0
156	20240902	160100	15048460	15890	15890	15890	15890	0
157	20240902	160000	15048460	15890	15890	15890	15890	0
158	20240902	155900	15048460	15890	15890	15890	15890	0
159	20240902	155800	15048460	15890	15890	15890	15890	0
160	20240902	155700	15048460	15890	15890	15890	15890	0
161	20240902	155600	15048460	15890	15890	15890	15890	0
162	20240902	155500	15048460	15890	15890	15890	15890	0
163	20240902	155400	15048460	15890	15890	15890	15890	0
164	20240902	155300	15048460	15890	15890	15890	15890	0
165	20240902	155200	15048460	15890	15890	15890	15890	0
166	20240902	155100	15048460	15890	15890	15890	15890	0
167	20240902	155000	15048460	15890	15890	15890	15890	0
168	20240902	154900	15048460	15890	15890	15890	15890	0
169	20240902	154800	15048460	15890	15890	15890	15890	0
170	20240902	154700	15048460	15890	15890	15890	15890	0
171	20240902	154600	15048460	15890	15890	15890	15890	0
172	20240902	154500	15048460	15890	15890	15890	15890	0
173	20240902	154400	15048460	15890	15890	15890	15890	0
174	20240902	154300	15048460	15890	15890	15890	15890	0
175	20240902	154200	15048460	15890	15890	15890	15890	0
176	20240902	154100	15048460	15890	15890	15890	15890	0
177	20240902	154000	15048460	15890	15890	15890	15890	0
178	20240902	153900	15048460	15890	15890	15890	15890	0
179	20240902	153800	15048460	15890	15890	15890	15890	0
180	20240902	153700	15048460	15890	15890	15890	15890	0
181	20240902	153600	15048460	15890	15890	15890	15890	0
182	20240902	153500	15048460	15890	15890	15890	15890	47
183	20240902	153400	15048460	15890	15890	15890	15890	0
184	20240902	153300	15048460	15890	15890	15890	15890	0
185	20240902	153200	15048460	15890	15890	15890	15890	0
186	20240902	153100	15048460	15890	15890	15890	15890	0
187	20240902	153000	15048460	15890	15890	15890	15890	47
188	20240902	152900	14301630	15940	15940	15940	15940	0
189	20240902	152800	14301630	15940	15940	15940	15940	0
190	20240902	152700	14301630	15940	15940	15940	15940	0
191	20240902	152600	14301630	15940	15940	15940	15940	0
192	20240902	152500	14301630	15940	15940	15940	15940	0
193	20240902	152400	14301630	15940	15940	15940	15940	0
194	20240902	152300	14301630	15940	15940	15940	15940	0
195	20240902	152200	14301630	15940	15940	15940	15940	0
196	20240902	152100	14301630	15940	15940	15940	15940	0
197	20240902	152000	14301630	15940	15940	15940	15940	0
198	20240902	151900	14301630	15940	15940	15940	15940	0
199	20240902	151800	14301630	15940	15940	15940	15940	0
200	20240902	151700	14301630	15940	15940	15940	15940	0
201	20240902	151600	14301630	15940	15940	15940	15940	0
202	20240902	151500	14301630	15940	15940	15940	15940	4
203	20240902	151400	14237870	15940	15940	15940	15940	0
204	20240902	151300	14237870	15940	15940	15940	15940	0
205	20240902	151200	14237870	15940	15940	15940	15940	0
206	20240902	151100	14237870	15940	15940	15940	15940	0
207	20240902	151000	14237870	15940	15940	15940	15940	0
208	20240902	150900	14237870	15940	15940	15940	15940	0
209	20240902	150800	14237870	15940	15940	15940	15940	0
210	20240902	150700	14237870	15940	15940	15940	15940	4
211	20240902	150600	14174110	15950	15950	15950	15950	0
212	20240902	150500	14174110	15950	15950	15950	15950	0
213	20240902	150400	14174110	15950	15940	15950	15940	10
214	20240902	150300	14014700	15940	15940	15940	15940	0
215	20240902	150200	14014700	15940	15940	15940	15940	0
216	20240902	150100	14014700	15940	15940	15940	15940	0
217	20240902	150000	14014700	15940	15940	15940	15940	0
218	20240902	145900	14014700	15940	15940	15940	15940	0
219	20240902	145800	14014700	15940	15940	15940	15940	0
220	20240902	145700	14014700	15940	15940	15940	15940	0
221	20240902	145600	14014700	15940	15940	15940	15940	0
222	20240902	145500	14014700	15940	15940	15940	15940	0
223	20240902	145400	14014700	15940	15940	15940	15940	0
224	20240902	145300	14014700	15940	15940	15940	15940	0
225	20240902	145200	14014700	15940	15940	15940	15940	0
226	20240902	145100	14014700	15940	15940	15940	15940	0
227	20240902	145000	14014700	15940	15940	15940	15940	0
228	20240902	144900	14014700	15940	15940	15940	15940	0
229	20240902	144800	14014700	15940	15940	15940	15940	0
230	20240902	144700	14014700	15940	15940	15940	15940	0
231	20240902	144600	14014700	15940	15940	15940	15940	0
232	20240902	144500	14014700	15940	15940	15940	15940	0
233	20240902	144400	14014700	15940	15940	15940	15940	0
234	20240902	144300	14014700	15940	15940	15940	15940	0
235	20240902	144200	14014700	15940	15940	15940	15940	0
236	20240902	144100	14014700	15940	15940	15940	15940	0
237	20240902	144000	14014700	15940	15940	15940	15940	0
238	20240902	143900	14014700	15940	15940	15940	15940	0
239	20240902	143800	14014700	15940	15940	15940	15940	1
240	20240902	143700	13998760	15870	15870	15870	15870	0
241	20240902	143600	13998760	15870	15870	15870	15870	0
242	20240902	143500	13998760	15870	15870	15870	15870	4
243	20240902	143400	13935280	15940	15940	15940	15940	0
244	20240902	143300	13935280	15940	15940	15940	15940	0
245	20240902	143200	13935280	15940	15940	15940	15940	0
246	20240902	143100	13935280	15940	15940	15940	15940	0
247	20240902	143000	13935280	15940	15940	15940	15940	0
248	20240902	142900	13935280	15940	15930	15940	15930	2
249	20240902	142800	13903410	15880	15880	15880	15880	0
250	20240902	142700	13903410	15880	15880	15880	15880	0
251	20240902	142600	13903410	15880	15880	15880	15880	0
252	20240902	142500	13903410	15880	15880	15880	15880	0
253	20240902	142400	13903410	15880	15880	15880	15880	0
254	20240902	142300	13903410	15880	15880	15880	15880	0
255	20240902	142200	13903410	15880	15880	15880	15880	0
256	20240902	142100	13903410	15880	15880	15880	15880	0
257	20240902	142000	13903410	15880	15880	15880	15880	0
258	20240902	141900	13903410	15880	15880	15880	15880	0
259	20240902	141800	13903410	15880	15880	15880	15880	0
260	20240902	141700	13903410	15880	15880	15880	15880	0
261	20240902	141600	13903410	15880	15880	15880	15880	58
262	20240902	141500	12982370	15880	15880	15880	15880	4
263	20240902	141400	12918850	15900	15900	15900	15900	0
264	20240902	141300	12918850	15900	15900	15900	15900	0
265	20240902	141200	12918850	15900	15900	15900	15900	0
266	20240902	141100	12918850	15900	15900	15900	15900	0
267	20240902	141000	12918850	15900	15900	15900	15900	0
268	20240902	140900	12918850	15900	15900	15900	15900	0
269	20240902	140800	12918850	15900	15900	15900	15900	0
270	20240902	140700	12918850	15900	15900	15900	15900	0
271	20240902	140600	12918850	15900	15900	15900	15900	0
272	20240902	140500	12918850	15900	15900	15900	15900	0
273	20240902	140400	12918850	15900	15900	15900	15900	0
274	20240902	140300	12918850	15900	15900	15900	15900	0
275	20240902	140200	12918850	15900	15900	15900	15900	0
276	20240902	140100	12918850	15900	15900	15900	15900	0
277	20240902	140000	12918850	15900	15900	15900	15900	0
278	20240902	135900	12918850	15900	15900	15900	15900	0
279	20240902	135800	12918850	15900	15900	15900	15900	0
280	20240902	135700	12918850	15900	15900	15900	15900	1
281	20240902	135600	12902950	15870	15870	15870	15870	0
282	20240902	135500	12902950	15870	15870	15870	15870	4
283	20240902	135400	12839470	15960	15960	15960	15960	0
284	20240902	135300	12839470	15960	15960	15960	15960	0
285	20240902	135200	12839470	15960	15960	15960	15960	0
286	20240902	135100	12839470	15960	15960	15960	15960	0
287	20240902	135000	12839470	15960	15960	15960	15960	0
288	20240902	134900	12839470	15960	15960	15960	15960	0
289	20240902	134800	12839470	15960	15960	15960	15960	0
290	20240902	134700	12839470	15960	15960	15960	15960	0
291	20240902	134600	12839470	15960	15960	15960	15960	0
292	20240902	134500	12839470	15960	15960	15960	15960	0
293	20240902	134400	12839470	15960	15960	15960	15960	0
294	20240902	134300	12839470	15960	15960	15960	15960	0
295	20240902	134200	12839470	15960	15960	15960	15960	0
296	20240902	134100	12839470	15960	15950	15960	15950	10
297	20240902	134000	12679890	15950	15950	15950	15950	1
298	20240902	133900	12663940	15740	15740	15740	15740	0
299	20240902	133800	12663940	15740	15740	15740	15740	0
300	20240902	133700	12663940	15740	15740	15740	15740	0
301	20240902	133600	12663940	15740	15740	15740	15740	0
302	20240902	133500	12663940	15740	15740	15740	15740	4
303	20240902	133400	12600980	15810	15810	15810	15810	87
304	20240902	133300	11225510	15810	15810	15810	15810	0
305	20240902	133200	11225510	15810	15810	15810	15810	0
306	20240902	133100	11225510	15810	15810	15810	15810	0
307	20240902	133000	11225510	15810	15810	15810	15810	0
308	20240902	132900	11225510	15810	15810	15810	15810	0
309	20240902	132800	11225510	15810	15810	15810	15810	0
310	20240902	132700	11225510	15810	15810	15810	15810	0
311	20240902	132600	11225510	15810	15810	15810	15810	0
312	20240902	132500	11225510	15810	15810	15810	15810	0
313	20240902	132400	11225510	15810	15810	15810	15810	0
314	20240902	132300	11225510	15810	15810	15810	15810	0
315	20240902	132200	11225510	15810	15810	15810	15810	62
316	20240902	132100	10245290	15810	15810	15810	15810	0
317	20240902	132000	10245290	15810	15810	15810	15810	1
318	20240902	131900	10229480	15680	15680	15680	15680	0
319	20240902	131800	10229480	15680	15680	15680	15680	1
320	20240902	131700	10213800	15670	15670	15670	15670	0
321	20240902	131600	10213800	15670	15670	15670	15670	0
322	20240902	131500	10213800	15670	15670	15670	15670	4
323	20240902	131400	10151120	15670	15670	15670	15670	0
324	20240902	131300	10151120	15670	15670	15670	15670	0
325	20240902	131200	10151120	15670	15670	15670	15670	0
326	20240902	131100	10151120	15670	15670	15670	15670	0
327	20240902	131000	10151120	15670	15670	15670	15670	0
328	20240902	130900	10151120	15670	15670	15670	15670	0
329	20240902	130800	10151120	15670	15670	15670	15670	0
330	20240902	130700	10151120	15670	15670	15670	15670	0
331	20240902	130600	10151120	15670	15670	15670	15670	0
332	20240902	130500	10151120	15670	15670	15670	15670	0
333	20240902	130400	10151120	15670	15670	15670	15670	0
334	20240902	130300	10151120	15670	15670	15670	15670	0
335	20240902	130200	10151120	15670	15670	15670	15670	0
336	20240902	130100	10151120	15670	15670	15670	15670	0
337	20240902	130000	10151120	15670	15670	15670	15670	0
338	20240902	125900	10151120	15670	15670	15670	15670	0
339	20240902	125800	10151120	15670	15670	15670	15670	0
340	20240902	125700	10151120	15670	15670	15670	15670	0
341	20240902	125600	10151120	15670	15670	15670	15670	0
342	20240902	125500	10151120	15670	15670	15670	15670	4
343	20240902	125400	10088440	15810	15810	15810	15810	0
344	20240902	125300	10088440	15810	15810	15810	15810	0
345	20240902	125200	10088440	15810	15810	15810	15810	0
346	20240902	125100	10088440	15810	15810	15810	15810	0
347	20240902	125000	10088440	15810	15810	15810	15810	0
348	20240902	124900	10088440	15810	15810	15810	15810	0
349	20240902	124800	10088440	15810	15810	15810	15810	0
350	20240902	124700	10088440	15810	15810	15810	15810	0
351	20240902	124600	10088440	15810	15810	15810	15810	0
352	20240902	124500	10088440	15810	15810	15810	15810	0
353	20240902	124400	10088440	15810	15810	15810	15810	0
354	20240902	124300	10088440	15810	15810	15810	15810	0
355	20240902	124200	10088440	15810	15810	15810	15810	0
356	20240902	124100	10088440	15810	15810	15810	15810	0
357	20240902	124000	10088440	15810	15810	15810	15810	0
358	20240902	123900	10088440	15810	15810	15810	15810	0
359	20240902	123800	10088440	15810	15810	15810	15810	0
360	20240902	123700	10088440	15810	15810	15810	15810	1
361	20240902	123600	10072630	15670	15670	15670	15670	0
362	20240902	123500	10072630	15670	15670	15670	15670	4
363	20240902	123400	10009950	15670	15670	15670	15670	0
364	20240902	123300	10009950	15670	15670	15670	15670	0
365	20240902	123200	10009950	15670	15670	15670	15670	0
366	20240902	123100	10009950	15670	15670	15670	15670	0
367	20240902	123000	10009950	15670	15670	15670	15670	0
368	20240902	122900	10009950	15670	15670	15670	15670	0
369	20240902	122800	10009950	15670	15670	15670	15670	0
370	20240902	122700	10009950	15670	15670	15670	15670	0
371	20240902	122600	10009950	15670	15670	15670	15670	0
372	20240902	122500	10009950	15670	15670	15670	15670	0
373	20240902	122400	10009950	15670	15670	15670	15670	0
374	20240902	122300	10009950	15670	15670	15670	15670	0
375	20240902	122200	10009950	15670	15670	15670	15670	0
376	20240902	122100	10009950	15670	15670	15670	15670	0
377	20240902	122000	10009950	15670	15670	15670	15670	0
378	20240902	121900	10009950	15670	15670	15670	15670	0
379	20240902	121800	10009950	15670	15670	15670	15670	0
380	20240902	121700	10009950	15670	15670	15670	15670	0
381	20240902	121600	10009950	15670	15670	15670	15670	0
382	20240902	121500	10009950	15670	15670	15670	15670	4
383	20240902	121400	9947270	15670	15670	15670	15670	0
384	20240902	121300	9947270	15670	15670	15670	15670	0
385	20240902	121200	9947270	15670	15670	15670	15670	0
386	20240902	121100	9947270	15670	15670	15670	15670	0
387	20240902	121000	9947270	15670	15670	15670	15670	0
388	20240902	120900	9947270	15670	15670	15670	15670	0
389	20240902	120800	9947270	15670	15670	15670	15670	0
390	20240902	120700	9947270	15670	15670	15670	15670	0
391	20240902	120600	9947270	15670	15670	15670	15670	0
392	20240902	120500	9947270	15670	15670	15670	15670	0
393	20240902	120400	9947270	15670	15670	15670	15670	0
394	20240902	120300	9947270	15670	15670	15670	15670	0
395	20240902	120200	9947270	15670	15670	15670	15670	0
396	20240902	120100	9947270	15670	15670	15670	15670	0
397	20240902	120000	9947270	15670	15670	15670	15670	0
398	20240902	115900	9947270	15670	15670	15670	15670	0
399	20240902	115800	9947270	15670	15670	15670	15670	0
400	20240902	115700	9947270	15670	15670	15670	15670	0
401	20240902	115600	9947270	15670	15670	15670	15670	0
402	20240902	115500	9947270	15670	15670	15670	15670	4
403	20240902	115400	9884590	15820	15820	15820	15820	0
404	20240902	115300	9884590	15820	15820	15820	15820	0
405	20240902	115200	9884590	15820	15820	15820	15820	0
406	20240902	115100	9884590	15820	15820	15820	15820	0
407	20240902	115000	9884590	15820	15820	15820	15820	0
408	20240902	114900	9884590	15820	15820	15820	15820	0
409	20240902	114800	9884590	15820	15820	15820	15820	0
410	20240902	114700	9884590	15820	15820	15820	15820	0
411	20240902	114600	9884590	15820	15820	15820	15820	0
412	20240902	114500	9884590	15820	15820	15820	15820	0
413	20240902	114400	9884590	15820	15820	15820	15820	0
414	20240902	114300	9884590	15820	15820	15820	15820	0
415	20240902	114200	9884590	15820	15820	15820	15820	0
416	20240902	114100	9884590	15820	15820	15820	15820	0
417	20240902	114000	9884590	15820	15820	15820	15820	0
418	20240902	113900	9884590	15820	15820	15820	15820	0
419	20240902	113800	9884590	15820	15820	15820	15820	0
420	20240902	113700	9884590	15820	15820	15820	15820	4
421	20240902	113600	9821310	15670	15670	15670	15670	0
422	20240902	113500	9821310	15670	15670	15670	15670	4
423	20240902	113400	9758630	15650	15650	15650	15650	0
424	20240902	113300	9758630	15650	15650	15650	15650	0
425	20240902	113200	9758630	15650	15650	15650	15650	0
426	20240902	113100	9758630	15650	15650	15650	15650	0
427	20240902	113000	9758630	15650	15650	15650	15650	0
428	20240902	112900	9758630	15650	15650	15650	15650	0
429	20240902	112800	9758630	15650	15650	15650	15650	0
430	20240902	112700	9758630	15650	15650	15650	15650	0
431	20240902	112600	9758630	15650	15650	15650	15650	0
432	20240902	112500	9758630	15650	15650	15650	15650	0
433	20240902	112400	9758630	15650	15650	15650	15650	0
434	20240902	112300	9758630	15650	15650	15650	15650	0
435	20240902	112200	9758630	15650	15650	15650	15650	0
436	20240902	112100	9758630	15650	15650	15650	15650	0
437	20240902	112000	9758630	15650	15650	15650	15650	0
438	20240902	111900	9758630	15650	15650	15650	15650	0
439	20240902	111800	9758630	15650	15650	15650	15650	0
440	20240902	111700	9758630	15650	15650	15650	15650	0
441	20240902	111600	9758630	15650	15650	15650	15650	0
442	20240902	111500	9758630	15650	15650	15650	15650	4
443	20240902	111400	9696030	15820	15820	15820	15820	0
444	20240902	111300	9696030	15820	15820	15820	15820	0
445	20240902	111200	9696030	15820	15820	15820	15820	0
446	20240902	111100	9696030	15820	15820	15820	15820	0
447	20240902	111000	9696030	15820	15820	15820	15820	0
448	20240902	110900	9696030	15820	15820	15820	15820	0
449	20240902	110800	9696030	15820	15820	15820	15820	0
450	20240902	110700	9696030	15820	15820	15820	15820	0
451	20240902	110600	9696030	15820	15820	15820	15820	0
452	20240902	110500	9696030	15820	15820	15820	15820	0
453	20240902	110400	9696030	15820	15820	15820	15820	0
454	20240902	110300	9696030	15820	15820	15820	15820	0
455	20240902	110200	9696030	15820	15820	15820	15820	0
456	20240902	110100	9696030	15820	15820	15820	15820	0
457	20240902	110000	9696030	15820	15820	15820	15820	1
458	20240902	105900	9680210	15820	15820	15820	15820	31
459	20240902	105800	9189790	15650	15650	15650	15650	0
460	20240902	105700	9189790	15650	15650	15650	15650	0
461	20240902	105600	9189790	15650	15650	15650	15650	0
462	20240902	105500	9189790	15650	15650	15650	15650	4
463	20240902	105400	9127190	15650	15650	15650	15650	0
464	20240902	105300	9127190	15650	15650	15650	15650	0
465	20240902	105200	9127190	15650	15650	15650	15650	0
466	20240902	105100	9127190	15650	15650	15650	15650	0
467	20240902	105000	9127190	15650	15650	15650	15650	0
468	20240902	104900	9127190	15650	15650	15650	15650	0
469	20240902	104800	9127190	15650	15650	15650	15650	0
470	20240902	104700	9127190	15650	15650	15650	15650	0
471	20240902	104600	9127190	15650	15650	15650	15650	0
472	20240902	104500	9127190	15650	15650	15650	15650	0
473	20240902	104400	9127190	15650	15650	15650	15650	0
474	20240902	104300	9127190	15650	15650	15650	15650	0
475	20240902	104200	9127190	15650	15650	15650	15650	0
476	20240902	104100	9127190	15650	15650	15650	15650	0
477	20240902	104000	9127190	15650	15650	15650	15650	0
478	20240902	103900	9127190	15650	15650	15650	15650	10
479	20240902	103800	8970690	15650	15650	15650	15650	0
480	20240902	103700	8970690	15650	15650	15650	15650	0
481	20240902	103600	8970690	15650	15650	15650	15650	0
482	20240902	103500	8970690	15650	15650	15650	15650	4
483	20240902	103400	8908090	15650	15650	15650	15650	0
484	20240902	103300	8908090	15650	15650	15650	15650	0
485	20240902	103200	8908090	15650	15650	15650	15650	0
486	20240902	103100	8908090	15650	15650	15650	15650	0
487	20240902	103000	8908090	15650	15650	15650	15650	0
488	20240902	102900	8908090	15650	15650	15650	15650	0
489	20240902	102800	8908090	15650	15650	15650	15650	1
490	20240902	102700	8892440	15820	15820	15820	15820	0
491	20240902	102600	8892440	15820	15820	15820	15820	0
492	20240902	102500	8892440	15820	15820	15820	15820	0
493	20240902	102400	8892440	15820	15820	15820	15820	0
494	20240902	102300	8892440	15820	15820	15820	15820	0
495	20240902	102200	8892440	15820	15820	15820	15820	0
496	20240902	102100	8892440	15820	15820	15820	15820	1
497	20240902	102000	8876620	15790	15790	15790	15790	0
498	20240902	101900	8876620	15790	15790	15790	15790	1
499	20240902	101800	8860830	15650	15650	15650	15650	0
500	20240902	101700	8860830	15650	15650	15650	15650	0
501	20240902	101600	8860830	15650	15650	15650	15650	0
502	20240902	101500	8860830	15650	15650	15650	15650	4
503	20240902	101400	8798230	15650	15650	15650	15650	0
504	20240902	101300	8798230	15650	15650	15650	15650	0
505	20240902	101200	8798230	15650	15650	15650	15650	0
506	20240902	101100	8798230	15650	15650	15650	15650	0
507	20240902	101000	8798230	15650	15650	15650	15650	0
508	20240902	100900	8798230	15650	15650	15650	15650	0
509	20240902	100800	8798230	15650	15650	15650	15650	0
510	20240902	100700	8798230	15650	15650	15650	15650	0
511	20240902	100600	8798230	15650	15650	15650	15650	0
512	20240902	100500	8798230	15650	15650	15650	15650	0
513	20240902	100400	8798230	15650	15650	15650	15650	0
514	20240902	100300	8798230	15650	15650	15650	15650	0
515	20240902	100200	8798230	15650	15650	15650	15650	0
516	20240902	100100	8798230	15650	15650	15650	15650	0
517	20240902	100000	8798230	15650	15650	15650	15650	0
518	20240902	095900	8798230	15650	15650	15650	15650	0
519	20240902	095800	8798230	15650	15650	15650	15650	0
520	20240902	095700	8798230	15650	15650	15650	15650	0
521	20240902	095600	8798230	15650	15650	15650	15650	0
522	20240902	095500	8798230	15650	15650	15650	15650	5
523	20240902	095400	8719980	15660	15660	15660	15660	4
524	20240902	095300	8657340	15660	15660	15660	15660	4
525	20240902	095200	8594700	15660	15670	15670	15660	61
526	20240902	095100	7639110	15820	15820	15820	15820	0
527	20240902	095000	7639110	15820	15820	15820	15820	0
528	20240902	094900	7639110	15820	15820	15820	15820	0
529	20240902	094800	7639110	15820	15820	15820	15820	20
530	20240902	094700	7322710	15820	15820	15820	15820	1
531	20240902	094600	7306890	15660	15660	15660	15660	0
532	20240902	094500	7306890	15660	15660	15660	15660	0
533	20240902	094400	7306890	15660	15660	15660	15660	4
534	20240902	094300	7244250	15710	15710	15710	15710	34
535	20240902	094200	6710110	15740	15740	15740	15740	0
536	20240902	094100	6710110	15740	15740	15740	15740	0
537	20240902	094000	6710110	15740	15740	15740	15740	31
538	20240902	093900	6222170	15740	15740	15740	15740	0
539	20240902	093800	6222170	15740	15740	15740	15740	0
540	20240902	093700	6222170	15740	15740	15740	15740	0
541	20240902	093600	6222170	15740	15740	15740	15740	33
542	20240902	093500	5702750	15740	15740	15740	15740	4
543	20240902	093400	5639790	15870	15870	15870	15870	0
544	20240902	093300	5639790	15870	15870	15870	15870	0
545	20240902	093200	5639790	15870	15870	15870	15870	0
546	20240902	093100	5639790	15870	15870	15870	15870	0
547	20240902	093000	5639790	15870	15870	15870	15870	0
548	20240902	092900	5639790	15870	15870	15870	15870	0
549	20240902	092800	5639790	15870	15870	15870	15870	0
550	20240902	092700	5639790	15870	15870	15870	15870	0
551	20240902	092600	5639790	15870	15870	15870	15870	0
552	20240902	092500	5639790	15870	15870	15870	15870	0
553	20240902	092400	5639790	15870	15870	15870	15870	0
554	20240902	092300	5639790	15870	15870	15870	15870	0
555	20240902	092200	5639790	15870	15870	15870	15870	0
556	20240902	092100	5639790	15870	15870	15870	15870	0
557	20240902	092000	5639790	15870	15870	15870	15870	0
558	20240902	091900	5639790	15870	15870	15870	15870	33
559	20240902	091800	5116080	15870	15870	15870	15870	0
560	20240902	091700	5116080	15870	15900	15900	15870	101
561	20240902	091600	3510420	15900	15900	15900	15900	100
562	20240902	091500	1920420	15900	15900	15900	15900	5
563	20240902	091400	1840920	15870	15870	15870	15870	0
564	20240902	091300	1840920	15870	15870	15870	15870	0
565	20240902	091200	1840920	15870	15870	15870	15870	0
566	20240902	091100	1840920	15870	15870	15870	15870	0
567	20240902	091000	1840920	15870	15870	15870	15870	0
568	20240902	090900	1840920	15870	15870	15870	15870	0
569	20240902	090800	1840920	15870	15870	15870	15870	0
570	20240902	090700	1840920	15870	15870	15870	15870	20
571	20240902	090600	1523520	15870	15870	15870	15870	0
572	20240902	090500	1523520	15870	15870	15870	15870	0
573	20240902	090400	1523520	15870	15870	15870	15870	0
574	20240902	090300	1523520	15870	15870	15870	15870	0
575	20240902	090200	1523520	15870	15870	15870	15870	0
576	20240902	090100	1523520	15870	15870	15870	15870	0
577	20240902	090000	1523520	15870	15870	15870	15870	96