KissMeData/001770/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	183500	47170560	15530	15530	15530	15530	707
3	20240806	183400	47170560	15530	15530	15530	15530	0
4	20240806	183300	47170560	15530	15530	15530	15530	0
5	20240806	183200	47170560	15530	15530	15530	15530	0
6	20240806	183100	47170560	15530	15530	15530	15530	0
7	20240806	183000	47170560	15530	15530	15530	15530	0
8	20240806	182900	47170560	15530	15530	15530	15530	0
9	20240806	182800	47170560	15530	15530	15530	15530	0
10	20240806	182700	47170560	15530	15530	15530	15530	0
11	20240806	182600	47170560	15530	15530	15530	15530	0
12	20240806	182500	47170560	15530	15530	15530	15530	0
13	20240806	182400	47170560	15530	15530	15530	15530	0
14	20240806	182300	47170560	15530	15530	15530	15530	0
15	20240806	182200	47170560	15530	15530	15530	15530	0
16	20240806	182100	47170560	15530	15530	15530	15530	0
17	20240806	182000	47170560	15530	15530	15530	15530	0
18	20240806	181900	47170560	15530	15530	15530	15530	0
19	20240806	181800	47170560	15530	15530	15530	15530	0
20	20240806	181700	47170560	15530	15530	15530	15530	0
21	20240806	181600	47170560	15530	15530	15530	15530	0
22	20240806	181500	47170560	15530	15530	15530	15530	0
23	20240806	181400	47170560	15530	15530	15530	15530	0
24	20240806	181300	47170560	15530	15530	15530	15530	0
25	20240806	181200	47170560	15530	15530	15530	15530	0
26	20240806	181100	47170560	15530	15530	15530	15530	0
27	20240806	181000	47170560	15530	15530	15530	15530	0
28	20240806	180900	47170560	15530	15530	15530	15530	0
29	20240806	180800	47170560	15530	15530	15530	15530	0
30	20240806	180700	47170560	15530	15530	15530	15530	0
31	20240806	180600	47170560	15530	15530	15530	15530	0
32	20240806	180500	47170560	15530	15530	15530	15530	707
33	20240806	180400	47170560	15530	15530	15530	15530	0
34	20240806	180300	47170560	15530	15530	15530	15530	0
35	20240806	180200	47170560	15530	15530	15530	15530	0
36	20240806	180100	47170560	15530	15530	15530	15530	0
37	20240806	180000	47170560	15530	15530	15530	15530	0
38	20240806	175900	47170560	15530	15530	15530	15530	0
39	20240806	175800	47170560	15530	15530	15530	15530	0
40	20240806	175700	47170560	15530	15530	15530	15530	0
41	20240806	175600	47170560	15530	15530	15530	15530	0
42	20240806	175500	47170560	15530	15530	15530	15530	0
43	20240806	175400	47170560	15530	15530	15530	15530	0
44	20240806	175300	47170560	15530	15530	15530	15530	0
45	20240806	175200	47170560	15530	15530	15530	15530	0
46	20240806	175100	47170560	15530	15530	15530	15530	0
47	20240806	175000	47170560	15530	15530	15530	15530	0
48	20240806	174900	47170560	15530	15530	15530	15530	0
49	20240806	174800	47170560	15530	15530	15530	15530	0
50	20240806	174700	47170560	15530	15530	15530	15530	0
51	20240806	174600	47170560	15530	15530	15530	15530	0
52	20240806	174500	47170560	15530	15530	15530	15530	0
53	20240806	174400	47170560	15530	15530	15530	15530	0
54	20240806	174300	47170560	15530	15530	15530	15530	0
55	20240806	174200	47170560	15530	15530	15530	15530	0
56	20240806	174100	47170560	15530	15530	15530	15530	0
57	20240806	174000	47170560	15530	15530	15530	15530	0
58	20240806	173900	47170560	15530	15530	15530	15530	0
59	20240806	173800	47170560	15530	15530	15530	15530	0
60	20240806	173700	47170560	15530	15530	15530	15530	0
61	20240806	173600	47170560	15530	15530	15530	15530	0
62	20240806	173500	47170560	15530	15530	15530	15530	707
63	20240806	173400	47170560	15530	15530	15530	15530	0
64	20240806	173300	47170560	15530	15530	15530	15530	0
65	20240806	173200	47170560	15530	15530	15530	15530	0
66	20240806	173100	47170560	15530	15530	15530	15530	0
67	20240806	173000	47170560	15530	15530	15530	15530	0
68	20240806	172900	47170560	15530	15530	15530	15530	0
69	20240806	172800	47170560	15530	15530	15530	15530	0
70	20240806	172700	47170560	15530	15530	15530	15530	0
71	20240806	172600	47170560	15530	15530	15530	15530	0
72	20240806	172500	47170560	15530	15530	15530	15530	0
73	20240806	172400	47170560	15530	15530	15530	15530	0
74	20240806	172300	47170560	15530	15530	15530	15530	0
75	20240806	172200	47170560	15530	15530	15530	15530	0
76	20240806	172100	47170560	15530	15530	15530	15530	0
77	20240806	172000	47170560	15530	15530	15530	15530	0
78	20240806	171900	47170560	15530	15530	15530	15530	0
79	20240806	171800	47170560	15530	15530	15530	15530	0
80	20240806	171700	47170560	15530	15530	15530	15530	0
81	20240806	171600	47170560	15530	15530	15530	15530	0
82	20240806	171500	47170560	15530	15530	15530	15530	0
83	20240806	171400	47170560	15530	15530	15530	15530	0
84	20240806	171300	47170560	15530	15530	15530	15530	0
85	20240806	171200	47170560	15530	15530	15530	15530	0
86	20240806	171100	47170560	15530	15530	15530	15530	0
87	20240806	171000	47170560	15530	15530	15530	15530	0
88	20240806	170900	47170560	15530	15530	15530	15530	0
89	20240806	170800	47170560	15530	15530	15530	15530	0
90	20240806	170700	47170560	15530	15530	15530	15530	0
91	20240806	170600	47170560	15530	15530	15530	15530	0
92	20240806	170500	47170560	15530	15530	15530	15530	707
93	20240806	170400	47170560	15530	15530	15530	15530	0
94	20240806	170300	47170560	15530	15530	15530	15530	0
95	20240806	170200	47170560	15530	15530	15530	15530	0
96	20240806	170100	47170560	15530	15530	15530	15530	0
97	20240806	170000	47170560	15530	15530	15530	15530	0
98	20240806	165900	47170560	15530	15530	15530	15530	0
99	20240806	165800	47170560	15530	15530	15530	15530	0
100	20240806	165700	47170560	15530	15530	15530	15530	0
101	20240806	165600	47170560	15530	15530	15530	15530	0
102	20240806	165500	47170560	15530	15530	15530	15530	0
103	20240806	165400	47170560	15530	15530	15530	15530	0
104	20240806	165300	47170560	15530	15530	15530	15530	0
105	20240806	165200	47170560	15530	15530	15530	15530	0
106	20240806	165100	47170560	15530	15530	15530	15530	0
107	20240806	165000	47170560	15530	15530	15530	15530	0
108	20240806	164900	47170560	15530	15530	15530	15530	0
109	20240806	164800	47170560	15530	15530	15530	15530	0
110	20240806	164700	47170560	15530	15530	15530	15530	0
111	20240806	164600	47170560	15530	15530	15530	15530	0
112	20240806	164500	47170560	15530	15530	15530	15530	0
113	20240806	164400	47170560	15530	15530	15530	15530	0
114	20240806	164300	47170560	15530	15530	15530	15530	0
115	20240806	164200	47170560	15530	15530	15530	15530	0
116	20240806	164100	47170560	15530	15530	15530	15530	0
117	20240806	164000	47170560	15530	15530	15530	15530	0
118	20240806	163900	47170560	15530	15530	15530	15530	0
119	20240806	163800	47170560	15530	15530	15530	15530	0
120	20240806	163700	47170560	15530	15530	15530	15530	0
121	20240806	163600	47170560	15530	15530	15530	15530	0
122	20240806	163500	47170560	15530	15530	15530	15530	707
123	20240806	163400	47170560	15530	15530	15530	15530	0
124	20240806	163300	47170560	15530	15530	15530	15530	0
125	20240806	163200	47170560	15530	15530	15530	15530	0
126	20240806	163100	47170560	15530	15530	15530	15530	0
127	20240806	163000	47170560	15530	15530	15530	15530	0
128	20240806	162900	47170560	15530	15530	15530	15530	0
129	20240806	162800	47170560	15530	15530	15530	15530	0
130	20240806	162700	47170560	15530	15530	15530	15530	0
131	20240806	162600	47170560	15530	15530	15530	15530	0
132	20240806	162500	47170560	15530	15530	15530	15530	0
133	20240806	162400	47170560	15530	15530	15530	15530	0
134	20240806	162300	47170560	15530	15530	15530	15530	0
135	20240806	162200	47170560	15530	15530	15530	15530	0
136	20240806	162100	47170560	15530	15530	15530	15530	0
137	20240806	162000	47170560	15530	15530	15530	15530	0
138	20240806	161900	47170560	15530	15530	15530	15530	0
139	20240806	161800	47170560	15530	15530	15530	15530	0
140	20240806	161700	47170560	15530	15530	15530	15530	0
141	20240806	161600	47170560	15530	15530	15530	15530	0
142	20240806	161500	47170560	15530	15530	15530	15530	0
143	20240806	161400	47170560	15530	15530	15530	15530	0
144	20240806	161300	47170560	15530	15530	15530	15530	0
145	20240806	161200	47170560	15530	15530	15530	15530	0
146	20240806	161100	47170560	15530	15530	15530	15530	0
147	20240806	161000	47170560	15530	15530	15530	15530	0
148	20240806	160900	47170560	15530	15530	15530	15530	0
149	20240806	160800	47170560	15530	15530	15530	15530	0
150	20240806	160700	47170560	15530	15530	15530	15530	0
151	20240806	160600	47170560	15530	15530	15530	15530	0
152	20240806	160500	47170560	15530	15530	15530	15530	707
153	20240806	160400	47170560	15530	15530	15530	15530	0
154	20240806	160300	47170560	15530	15530	15530	15530	0
155	20240806	160200	47170560	15530	15530	15530	15530	0
156	20240806	160100	47170560	15530	15530	15530	15530	0
157	20240806	160000	47170560	15530	15530	15530	15530	0
158	20240806	155900	47170560	15530	15530	15530	15530	0
159	20240806	155800	47170560	15530	15530	15530	15530	0
160	20240806	155700	47170560	15530	15530	15530	15530	0
161	20240806	155600	47170560	15530	15530	15530	15530	0
162	20240806	155500	47170560	15530	15530	15530	15530	0
163	20240806	155400	47170560	15530	15530	15530	15530	0
164	20240806	155300	47170560	15530	15530	15530	15530	0
165	20240806	155200	47170560	15530	15530	15530	15530	0
166	20240806	155100	47170560	15530	15530	15530	15530	0
167	20240806	155000	47170560	15530	15530	15530	15530	0
168	20240806	154900	47170560	15530	15530	15530	15530	0
169	20240806	154800	47170560	15530	15530	15530	15530	0
170	20240806	154700	47170560	15530	15530	15530	15530	0
171	20240806	154600	47170560	15530	15530	15530	15530	0
172	20240806	154500	47170560	15530	15530	15530	15530	0
173	20240806	154400	47170560	15530	15530	15530	15530	0
174	20240806	154300	47170560	15530	15530	15530	15530	0
175	20240806	154200	47170560	15530	15530	15530	15530	0
176	20240806	154100	47170560	15530	15530	15530	15530	0
177	20240806	154000	47170560	15530	15530	15530	15530	0
178	20240806	153900	47170560	15530	15530	15530	15530	0
179	20240806	153800	47170560	15530	15530	15530	15530	0
180	20240806	153700	47170560	15530	15530	15530	15530	0
181	20240806	153600	47170560	15530	15530	15530	15530	0
182	20240806	153500	47170560	15530	15530	15530	15530	707
183	20240806	153400	47170560	15530	15530	15530	15530	0
184	20240806	153300	47170560	15530	15530	15530	15530	0
185	20240806	153200	47170560	15530	15530	15530	15530	0
186	20240806	153100	47170560	15530	15530	15530	15530	0
187	20240806	153000	47170560	15530	15530	15530	15530	707
188	20240806	152900	36190850	15720	15720	15720	15720	0
189	20240806	152800	36190850	15720	15720	15720	15720	0
190	20240806	152700	36190850	15720	15720	15720	15720	0
191	20240806	152600	36190850	15720	15720	15720	15720	0
192	20240806	152500	36190850	15720	15720	15720	15720	0
193	20240806	152400	36190850	15720	15720	15720	15720	0
194	20240806	152300	36190850	15720	15720	15720	15720	0
195	20240806	152200	36190850	15720	15720	15720	15720	0
196	20240806	152100	36190850	15720	15720	15720	15720	0
197	20240806	152000	36190850	15720	15720	15720	15720	0
198	20240806	151900	36190850	15720	15720	15720	15720	0
199	20240806	151800	36190850	15720	15700	15720	15700	7
200	20240806	151700	36080830	15880	15880	15880	15880	0
201	20240806	151600	36080830	15880	15880	15880	15880	0
202	20240806	151500	36080830	15880	15880	15880	15880	0
203	20240806	151400	36080830	15880	15880	15880	15880	20
204	20240806	151300	35763230	15980	15980	15980	15980	0
205	20240806	151200	35763230	15980	15980	15980	15980	0
206	20240806	151100	35763230	15980	15980	15980	15980	0
207	20240806	151000	35763230	15980	15980	15980	15980	0
208	20240806	150900	35763230	15980	15980	15980	15980	0
209	20240806	150800	35763230	15980	15980	15980	15980	1
210	20240806	150700	35747250	15680	15680	15680	15680	0
211	20240806	150600	35747250	15680	15680	15680	15680	0
212	20240806	150500	35747250	15680	15680	15680	15680	0
213	20240806	150400	35747250	15680	15680	15680	15680	0
214	20240806	150300	35747250	15680	15680	15680	15680	0
215	20240806	150200	35747250	15680	15680	15680	15680	49
216	20240806	150100	34978930	16270	16270	16270	16270	0
217	20240806	150000	34978930	16270	16270	16270	16270	0
218	20240806	145900	34978930	16270	16270	16270	16270	0
219	20240806	145800	34978930	16270	16270	16270	16270	0
220	20240806	145700	34978930	16270	16270	16270	16270	0
221	20240806	145600	34978930	16270	16270	16270	16270	0
222	20240806	145500	34978930	16270	16270	16270	16270	0
223	20240806	145400	34978930	16270	16270	16270	16270	0
224	20240806	145300	34978930	16270	16270	16270	16270	0
225	20240806	145200	34978930	16270	16270	16270	16270	0
226	20240806	145100	34978930	16270	16270	16270	16270	0
227	20240806	145000	34978930	16270	16270	16270	16270	0
228	20240806	144900	34978930	16270	16270	16270	16270	0
229	20240806	144800	34978930	16270	16270	16270	16270	0
230	20240806	144700	34978930	16270	16270	16270	16270	0
231	20240806	144600	34978930	16270	16270	16270	16270	0
232	20240806	144500	34978930	16270	16270	16270	16270	5
233	20240806	144400	34897580	16300	16300	16300	16300	0
234	20240806	144300	34897580	16300	16300	16300	16300	0
235	20240806	144200	34897580	16300	16300	16300	16300	0
236	20240806	144100	34897580	16300	16300	16300	16300	0
237	20240806	144000	34897580	16300	16300	16300	16300	0
238	20240806	143900	34897580	16300	16300	16300	16300	0
239	20240806	143800	34897580	16300	16300	16300	16300	0
240	20240806	143700	34897580	16300	16300	16300	16300	0
241	20240806	143600	34897580	16300	16300	16300	16300	0
242	20240806	143500	34897580	16300	16300	16300	16300	0
243	20240806	143400	34897580	16300	16300	16300	16300	0
244	20240806	143300	34897580	16300	16300	16300	16300	0
245	20240806	143200	34897580	16300	16300	16300	16300	0
246	20240806	143100	34897580	16300	16300	16300	16300	0
247	20240806	143000	34897580	16300	15570	16300	15520	687
248	20240806	142900	23953470	15790	15790	15790	15790	0
249	20240806	142800	23953470	15790	15790	15790	15790	0
250	20240806	142700	23953470	15790	15790	15790	15790	0
251	20240806	142600	23953470	15790	15790	15790	15790	0
252	20240806	142500	23953470	15790	15790	15790	15790	0
253	20240806	142400	23953470	15790	15790	15790	15790	0
254	20240806	142300	23953470	15790	15790	15790	15790	0
255	20240806	142200	23953470	15790	15790	15790	15790	0
256	20240806	142100	23953470	15790	15790	15790	15790	0
257	20240806	142000	23953470	15790	15760	15790	15760	10
258	20240806	141900	23795620	15600	15600	15600	15600	0
259	20240806	141800	23795620	15600	15600	15600	15600	0
260	20240806	141700	23795620	15600	15600	15600	15600	0
261	20240806	141600	23795620	15600	15600	15600	15600	0
262	20240806	141500	23795620	15600	15600	15600	15600	0
263	20240806	141400	23795620	15600	15600	15600	15600	0
264	20240806	141300	23795620	15600	15600	15600	15600	0
265	20240806	141200	23795620	15600	15600	15600	15600	0
266	20240806	141100	23795620	15600	15600	15600	15600	0
267	20240806	141000	23795620	15600	15600	15600	15600	20
268	20240806	140900	23483620	15600	15600	15600	15600	0
269	20240806	140800	23483620	15600	15600	15600	15600	1
270	20240806	140700	23468020	15560	15580	15580	15560	10
271	20240806	140600	23312300	15600	15600	15600	15600	0
272	20240806	140500	23312300	15600	15600	15600	15600	0
273	20240806	140400	23312300	15600	15600	15600	15600	0
274	20240806	140300	23312300	15600	15600	15600	15600	18
275	20240806	140200	23031500	15600	15600	15600	15600	0
276	20240806	140100	23031500	15600	15600	15600	15600	2
277	20240806	140000	23000300	15780	15780	15780	15780	0
278	20240806	135900	23000300	15780	15780	15780	15780	2
279	20240806	135800	22968740	15580	15580	15580	15580	9
280	20240806	135700	22828520	15600	15700	15700	15600	2
281	20240806	135600	22797220	15800	15800	15800	15800	0
282	20240806	135500	22797220	15800	15800	15800	15800	0
283	20240806	135400	22797220	15800	15800	15800	15800	0
284	20240806	135300	22797220	15800	15800	15800	15800	0
285	20240806	135200	22797220	15800	15800	15800	15800	0
286	20240806	135100	22797220	15800	15800	15800	15800	0
287	20240806	135000	22797220	15800	15800	15800	15800	0
288	20240806	134900	22797220	15800	15800	15800	15800	0
289	20240806	134800	22797220	15800	15800	15800	15800	0
290	20240806	134700	22797220	15800	15800	15800	15800	0
291	20240806	134600	22797220	15800	15800	15800	15800	0
292	20240806	134500	22797220	15800	15800	15800	15800	0
293	20240806	134400	22797220	15800	15800	15800	15800	0
294	20240806	134300	22797220	15800	15800	15800	15800	0
295	20240806	134200	22797220	15800	15800	15800	15800	0
296	20240806	134100	22797220	15800	15800	15800	15800	0
297	20240806	134000	22797220	15800	15800	15800	15800	0
298	20240806	133900	22797220	15800	15800	15800	15800	0
299	20240806	133800	22797220	15800	15800	15800	15800	0
300	20240806	133700	22797220	15800	15800	15800	15800	0
301	20240806	133600	22797220	15800	15800	15800	15800	0
302	20240806	133500	22797220	15800	15800	15800	15800	0
303	20240806	133400	22797220	15800	15800	15800	15800	0
304	20240806	133300	22797220	15800	15800	15800	15800	0
305	20240806	133200	22797220	15800	15800	15800	15800	0
306	20240806	133100	22797220	15800	15800	15800	15800	0
307	20240806	133000	22797220	15800	15800	15800	15800	0
308	20240806	132900	22797220	15800	15800	15800	15800	2
309	20240806	132800	22765620	15800	15800	15800	15800	0
310	20240806	132700	22765620	15800	15800	15800	15800	0
311	20240806	132600	22765620	15800	15800	15800	15800	0
312	20240806	132500	22765620	15800	15800	15800	15800	0
313	20240806	132400	22765620	15800	15800	15800	15800	0
314	20240806	132300	22765620	15800	15800	15800	15800	0
315	20240806	132200	22765620	15800	15800	15800	15800	0
316	20240806	132100	22765620	15800	15800	15800	15800	0
317	20240806	132000	22765620	15800	15800	15800	15800	0
318	20240806	131900	22765620	15800	15800	15800	15800	0
319	20240806	131800	22765620	15800	15800	15800	15800	0
320	20240806	131700	22765620	15800	15800	15800	15800	0
321	20240806	131600	22765620	15800	15800	15800	15800	0
322	20240806	131500	22765620	15800	15800	15800	15800	0
323	20240806	131400	22765620	15800	15800	15800	15800	0
324	20240806	131300	22765620	15800	15800	15800	15800	0
325	20240806	131200	22765620	15800	15800	15800	15800	0
326	20240806	131100	22765620	15800	15800	15800	15800	0
327	20240806	131000	22765620	15800	15800	15800	15800	0
328	20240806	130900	22765620	15800	15800	15800	15800	0
329	20240806	130800	22765620	15800	15800	15800	15800	0
330	20240806	130700	22765620	15800	15800	15800	15800	0
331	20240806	130600	22765620	15800	15800	15800	15800	0
332	20240806	130500	22765620	15800	15800	15800	15800	0
333	20240806	130400	22765620	15800	15800	15800	15800	0
334	20240806	130300	22765620	15800	15800	15800	15800	0
335	20240806	130200	22765620	15800	15800	15800	15800	0
336	20240806	130100	22765620	15800	15800	15800	15800	0
337	20240806	130000	22765620	15800	15800	15800	15800	0
338	20240806	125900	22765620	15800	15800	15800	15800	0
339	20240806	125800	22765620	15800	15800	15800	15800	0
340	20240806	125700	22765620	15800	15800	15800	15800	0
341	20240806	125600	22765620	15800	15800	15800	15800	0
342	20240806	125500	22765620	15800	15800	15800	15800	0
343	20240806	125400	22765620	15800	15800	15800	15800	0
344	20240806	125300	22765620	15800	15800	15800	15800	0
345	20240806	125200	22765620	15800	15800	15800	15800	0
346	20240806	125100	22765620	15800	15800	15800	15800	8
347	20240806	125000	22639220	15800	15800	15800	15800	0
348	20240806	124900	22639220	15800	15800	15800	15800	1
349	20240806	124800	22623420	15800	15800	15800	15800	0
350	20240806	124700	22623420	15800	15800	15800	15800	0
351	20240806	124600	22623420	15800	15800	15800	15800	0
352	20240806	124500	22623420	15800	15800	15800	15800	0
353	20240806	124400	22623420	15800	15800	15800	15800	0
354	20240806	124300	22623420	15800	15800	15800	15800	0
355	20240806	124200	22623420	15800	15800	15800	15800	0
356	20240806	124100	22623420	15800	15800	15800	15800	0
357	20240806	124000	22623420	15800	15800	15800	15800	0
358	20240806	123900	22623420	15800	15800	15800	15800	2
359	20240806	123800	22591820	15800	15800	15800	15800	1
360	20240806	123700	22576020	15820	15820	15820	15820	0
361	20240806	123600	22576020	15820	15820	15820	15820	0
362	20240806	123500	22576020	15820	15820	15820	15820	0
363	20240806	123400	22576020	15820	15820	15820	15820	0
364	20240806	123300	22576020	15820	15820	15820	15820	0
365	20240806	123200	22576020	15820	15820	15820	15820	0
366	20240806	123100	22576020	15820	15820	15820	15820	0
367	20240806	123000	22576020	15820	15820	15820	15820	0
368	20240806	122900	22576020	15820	15820	15820	15820	0
369	20240806	122800	22576020	15820	15820	15820	15820	0
370	20240806	122700	22576020	15820	15820	15820	15820	0
371	20240806	122600	22576020	15820	15820	15820	15820	0
372	20240806	122500	22576020	15820	15820	15820	15820	0
373	20240806	122400	22576020	15820	15820	15820	15820	0
374	20240806	122300	22576020	15820	15820	15820	15820	0
375	20240806	122200	22576020	15820	15820	15820	15820	0
376	20240806	122100	22576020	15820	15820	15820	15820	0
377	20240806	122000	22576020	15820	15820	15820	15820	0
378	20240806	121900	22576020	15820	15820	15820	15820	0
379	20240806	121800	22576020	15820	15820	15820	15820	0
380	20240806	121700	22576020	15820	15820	15820	15820	0
381	20240806	121600	22576020	15820	15820	15820	15820	0
382	20240806	121500	22576020	15820	15820	15820	15820	0
383	20240806	121400	22576020	15820	15820	15820	15820	0
384	20240806	121300	22576020	15820	15820	15820	15820	0
385	20240806	121200	22576020	15820	15820	15820	15820	0
386	20240806	121100	22576020	15820	15820	15820	15820	0
387	20240806	121000	22576020	15820	15820	15820	15820	0
388	20240806	120900	22576020	15820	15820	15820	15820	0
389	20240806	120800	22576020	15820	15820	15820	15820	0
390	20240806	120700	22576020	15820	15820	15820	15820	0
391	20240806	120600	22576020	15820	15820	15820	15820	0
392	20240806	120500	22576020	15820	15820	15820	15820	0
393	20240806	120400	22576020	15820	15820	15820	15820	0
394	20240806	120300	22576020	15820	15820	15820	15820	0
395	20240806	120200	22576020	15820	15820	15820	15820	0
396	20240806	120100	22576020	15820	15820	15820	15820	0
397	20240806	120000	22576020	15820	15820	15820	15820	0
398	20240806	115900	22576020	15820	15820	15820	15820	0
399	20240806	115800	22576020	15820	15820	15820	15820	0
400	20240806	115700	22576020	15820	15820	15820	15820	0
401	20240806	115600	22576020	15820	15820	15820	15820	0
402	20240806	115500	22576020	15820	15820	15820	15820	0
403	20240806	115400	22576020	15820	15820	15820	15820	0
404	20240806	115300	22576020	15820	15820	15820	15820	0
405	20240806	115200	22576020	15820	15820	15820	15820	0
406	20240806	115100	22576020	15820	15820	15820	15820	0
407	20240806	115000	22576020	15820	15820	15820	15820	0
408	20240806	114900	22576020	15820	15820	15820	15820	0
409	20240806	114800	22576020	15820	15820	15820	15820	0
410	20240806	114700	22576020	15820	15820	15820	15820	0
411	20240806	114600	22576020	15820	15820	15820	15820	0
412	20240806	114500	22576020	15820	15820	15820	15820	0
413	20240806	114400	22576020	15820	15820	15820	15820	0
414	20240806	114300	22576020	15820	15820	15820	15820	0
415	20240806	114200	22576020	15820	15820	15820	15820	0
416	20240806	114100	22576020	15820	15820	15820	15820	0
417	20240806	114000	22576020	15820	15820	15820	15820	0
418	20240806	113900	22576020	15820	15820	15820	15820	0
419	20240806	113800	22576020	15820	15820	15820	15820	0
420	20240806	113700	22576020	15820	15820	15820	15820	0
421	20240806	113600	22576020	15820	15820	15820	15820	0
422	20240806	113500	22576020	15820	15820	15820	15820	0
423	20240806	113400	22576020	15820	15820	15820	15820	0
424	20240806	113300	22576020	15820	15820	15820	15820	0
425	20240806	113200	22576020	15820	15820	15820	15820	0
426	20240806	113100	22576020	15820	15820	15820	15820	0
427	20240806	113000	22576020	15820	15820	15820	15820	0
428	20240806	112900	22576020	15820	15820	15820	15820	0
429	20240806	112800	22576020	15820	15820	15820	15820	0
430	20240806	112700	22576020	15820	15820	15820	15820	0
431	20240806	112600	22576020	15820	15820	15820	15820	0
432	20240806	112500	22576020	15820	15820	15820	15820	0
433	20240806	112400	22576020	15820	15820	15820	15820	0
434	20240806	112300	22576020	15820	15820	15820	15820	0
435	20240806	112200	22576020	15820	15820	15820	15820	0
436	20240806	112100	22576020	15820	15810	15820	15810	4
437	20240806	112000	22512770	15560	15560	15560	15560	0
438	20240806	111900	22512770	15560	15560	15560	15560	1
439	20240806	111800	22497210	15830	15830	15830	15830	0
440	20240806	111700	22497210	15830	15830	15830	15830	0
441	20240806	111600	22497210	15830	15830	15830	15830	0
442	20240806	111500	22497210	15830	15830	15830	15830	0
443	20240806	111400	22497210	15830	15830	15830	15830	1
444	20240806	111300	22481380	15550	15550	15550	15550	0
445	20240806	111200	22481380	15550	15550	15550	15550	0
446	20240806	111100	22481380	15550	15680	15680	15550	69
447	20240806	111000	21405510	15590	15760	15760	15590	257
448	20240806	110900	17395040	15760	15760	15760	15760	0
449	20240806	110800	17395040	15760	15760	15760	15760	0
450	20240806	110700	17395040	15760	15760	15760	15760	0
451	20240806	110600	17395040	15760	15760	15760	15760	0
452	20240806	110500	17395040	15760	15760	15760	15760	0
453	20240806	110400	17395040	15760	15760	15760	15760	0
454	20240806	110300	17395040	15760	15760	15760	15760	0
455	20240806	110200	17395040	15760	15760	15760	15760	0
456	20240806	110100	17395040	15760	15760	15760	15760	0
457	20240806	110000	17395040	15760	15760	15760	15760	0
458	20240806	105900	17395040	15760	15760	15760	15760	0
459	20240806	105800	17395040	15760	15760	15760	15760	0
460	20240806	105700	17395040	15760	15760	15760	15760	0
461	20240806	105600	17395040	15760	15760	15760	15760	0
462	20240806	105500	17395040	15760	15760	15760	15760	0
463	20240806	105400	17395040	15760	15760	15760	15760	0
464	20240806	105300	17395040	15760	15760	15760	15760	0
465	20240806	105200	17395040	15760	15760	15760	15760	0
466	20240806	105100	17395040	15760	15760	15760	15760	0
467	20240806	105000	17395040	15760	15760	15760	15760	7
468	20240806	104900	17284720	15960	15940	15960	15940	17
469	20240806	104800	17013480	15970	15970	15970	15970	0
470	20240806	104700	17013480	15970	15970	15970	15970	0
471	20240806	104600	17013480	15970	15960	15970	15960	2
472	20240806	104500	16981550	15970	15960	15970	15960	2
473	20240806	104400	16949620	15750	15750	15750	15750	0
474	20240806	104300	16949620	15750	15750	15750	15750	0
475	20240806	104200	16949620	15750	15750	15750	15750	0
476	20240806	104100	16949620	15750	15750	15750	15750	0
477	20240806	104000	16949620	15750	15750	15750	15750	0
478	20240806	103900	16949620	15750	15750	15750	15750	7
479	20240806	103800	16839370	15970	15970	15970	15970	0
480	20240806	103700	16839370	15970	15970	15970	15970	0
481	20240806	103600	16839370	15970	15970	15970	15970	0
482	20240806	103500	16839370	15970	15970	15970	15970	0
483	20240806	103400	16839370	15970	15970	15970	15970	0
484	20240806	103300	16839370	15970	15970	15970	15970	0
485	20240806	103200	16839370	15970	15970	15970	15970	0
486	20240806	103100	16839370	15970	15970	15970	15970	6
487	20240806	103000	16743550	15970	15970	15970	15970	0
488	20240806	102900	16743550	15970	15970	15970	15970	0
489	20240806	102800	16743550	15970	15970	15970	15970	0
490	20240806	102700	16743550	15970	15970	15970	15970	0
491	20240806	102600	16743550	15970	15970	15970	15970	2
492	20240806	102500	16711610	15970	15970	15970	15970	0
493	20240806	102400	16711610	15970	15970	15970	15970	0
494	20240806	102300	16711610	15970	15970	15970	15970	1
495	20240806	102200	16695640	15970	15970	15970	15970	0
496	20240806	102100	16695640	15970	15970	15970	15970	0
497	20240806	102000	16695640	15970	15970	15970	15970	0
498	20240806	101900	16695640	15970	15970	15970	15970	0
499	20240806	101800	16695640	15970	15970	15970	15970	0
500	20240806	101700	16695640	15970	15970	15970	15970	0
501	20240806	101600	16695640	15970	15970	15970	15970	0
502	20240806	101500	16695640	15970	15970	15970	15970	0
503	20240806	101400	16695640	15970	15970	15970	15970	0
504	20240806	101300	16695640	15970	15970	15970	15970	0
505	20240806	101200	16695640	15970	15970	15970	15970	0
506	20240806	101100	16695640	15970	15970	15970	15970	0
507	20240806	101000	16695640	15970	15970	15970	15970	0
508	20240806	100900	16695640	15970	15970	15970	15970	0
509	20240806	100800	16695640	15970	15970	15970	15970	0
510	20240806	100700	16695640	15970	15970	15970	15970	0
511	20240806	100600	16695640	15970	15970	15970	15970	0
512	20240806	100500	16695640	15970	15970	15970	15970	2
513	20240806	100400	16663700	15770	15770	15770	15770	0
514	20240806	100300	16663700	15770	15770	15770	15770	0
515	20240806	100200	16663700	15770	15770	15770	15770	0
516	20240806	100100	16663700	15770	15770	15770	15770	0
517	20240806	100000	16663700	15770	15770	15770	15770	0
518	20240806	095900	16663700	15770	15770	15770	15770	0
519	20240806	095800	16663700	15770	15770	15770	15770	0
520	20240806	095700	16663700	15770	15770	15770	15770	0
521	20240806	095600	16663700	15770	15770	15770	15770	0
522	20240806	095500	16663700	15770	15770	15770	15770	0
523	20240806	095400	16663700	15770	15770	15770	15770	0
524	20240806	095300	16663700	15770	15770	15770	15770	0
525	20240806	095200	16663700	15770	15760	15770	15760	128
526	20240806	095100	14646120	15750	15760	15760	15750	3
527	20240806	095000	14598850	15770	15770	15770	15770	25
528	20240806	094900	14204600	15790	15780	15790	15780	185
529	20240806	094800	11283750	15790	15790	15790	15790	0
530	20240806	094700	11283750	15790	15790	15790	15790	7
531	20240806	094600	11173220	15980	15980	15980	15980	0
532	20240806	094500	11173220	15980	15980	15980	15980	0
533	20240806	094400	11173220	15980	15980	15980	15980	0
534	20240806	094300	11173220	15980	15980	15980	15980	0
535	20240806	094200	11173220	15980	15980	15980	15980	0
536	20240806	094100	11173220	15980	15980	15980	15980	0
537	20240806	094000	11173220	15980	15980	15980	15980	0
538	20240806	093900	11173220	15980	15980	15980	15980	0
539	20240806	093800	11173220	15980	15980	15980	15980	1
540	20240806	093700	11157240	15890	15890	15890	15890	18
541	20240806	093600	10871220	15880	15880	15880	15880	0
542	20240806	093500	10871220	15880	15880	15880	15880	0
543	20240806	093400	10871220	15880	15850	15880	15850	20
544	20240806	093300	10554190	15700	15700	15700	15700	0
545	20240806	093200	10554190	15700	15700	15700	15700	2
546	20240806	093100	10522790	15700	15900	15900	15700	5
547	20240806	093000	10444090	15800	15800	15800	15800	0
548	20240806	092900	10444090	15800	15800	15800	15800	0
549	20240806	092800	10444090	15800	15800	15800	15800	0
550	20240806	092700	10444090	15800	15800	15800	15800	46
551	20240806	092600	9717290	15800	15960	15960	15800	6
552	20240806	092500	9622170	15960	15960	15960	15960	0
553	20240806	092400	9622170	15960	15960	15960	15960	0
554	20240806	092300	9622170	15960	15840	15960	15840	3
555	20240806	092200	9574530	15840	15840	15840	15840	1
556	20240806	092100	9558690	15790	15790	15790	15790	0
557	20240806	092000	9558690	15790	15790	15790	15790	0
558	20240806	091900	9558690	15790	15790	15790	15790	0
559	20240806	091800	9558690	15790	15790	15790	15790	2
560	20240806	091700	9527110	15530	15530	15530	15530	0
561	20240806	091600	9527110	15530	15530	15530	15530	0
562	20240806	091500	9527110	15530	15420	15940	15420	6
563	20240806	091400	9433330	15390	15390	15390	15390	0
564	20240806	091300	9433330	15390	15420	15420	15390	57
565	20240806	091200	8555540	15980	15980	15980	15980	0
566	20240806	091100	8555540	15980	15980	15980	15980	0
567	20240806	091000	8555540	15980	15590	15980	15590	18
568	20240806	090900	8270770	15590	15590	15590	15590	0
569	20240806	090800	8270770	15590	15590	15590	15590	0
570	20240806	090700	8270770	15590	15590	15590	15590	14
571	20240806	090600	8052510	15330	15370	15370	15320	74
572	20240806	090500	6917240	15590	15440	15590	15440	300
573	20240806	090400	2240390	15440	15440	15440	15440	0
574	20240806	090300	2240390	15440	15390	15440	15390	16
575	20240806	090200	1993850	15220	15220	15220	15220	0
576	20240806	090100	1993850	15220	15220	15220	15220	0
577	20240806	090000	1993850	15220	15220	15230	15220	131