KissMeData/005820/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	184500	10240650	15780	15780	15780	15780	22
3	20240904	184400	10240650	15780	15780	15780	15780	0
4	20240904	184300	10240650	15780	15780	15780	15780	0
5	20240904	184200	10240650	15780	15780	15780	15780	0
6	20240904	184100	10240650	15780	15780	15780	15780	0
7	20240904	184000	10240650	15780	15780	15780	15780	0
8	20240904	183900	10240650	15780	15780	15780	15780	0
9	20240904	183800	10240650	15780	15780	15780	15780	0
10	20240904	183700	10240650	15780	15780	15780	15780	0
11	20240904	183600	10240650	15780	15780	15780	15780	0
12	20240904	183500	10240650	15780	15780	15780	15780	0
13	20240904	183400	10240650	15780	15780	15780	15780	0
14	20240904	183300	10240650	15780	15780	15780	15780	0
15	20240904	183200	10240650	15780	15780	15780	15780	0
16	20240904	183100	10240650	15780	15780	15780	15780	0
17	20240904	183000	10240650	15780	15780	15780	15780	0
18	20240904	182900	10240650	15780	15780	15780	15780	0
19	20240904	182800	10240650	15780	15780	15780	15780	0
20	20240904	182700	10240650	15780	15780	15780	15780	0
21	20240904	182600	10240650	15780	15780	15780	15780	0
22	20240904	182500	10240650	15780	15780	15780	15780	0
23	20240904	182400	10240650	15780	15780	15780	15780	0
24	20240904	182300	10240650	15780	15780	15780	15780	0
25	20240904	182200	10240650	15780	15780	15780	15780	0
26	20240904	182100	10240650	15780	15780	15780	15780	0
27	20240904	182000	10240650	15780	15780	15780	15780	0
28	20240904	181900	10240650	15780	15780	15780	15780	0
29	20240904	181800	10240650	15780	15780	15780	15780	0
30	20240904	181700	10240650	15780	15780	15780	15780	0
31	20240904	181600	10240650	15780	15780	15780	15780	0
32	20240904	181500	10240650	15780	15780	15780	15780	22
33	20240904	181400	10240650	15780	15780	15780	15780	0
34	20240904	181300	10240650	15780	15780	15780	15780	0
35	20240904	181200	10240650	15780	15780	15780	15780	0
36	20240904	181100	10240650	15780	15780	15780	15780	0
37	20240904	181000	10240650	15780	15780	15780	15780	0
38	20240904	180900	10240650	15780	15780	15780	15780	0
39	20240904	180800	10240650	15780	15780	15780	15780	0
40	20240904	180700	10240650	15780	15780	15780	15780	0
41	20240904	180600	10240650	15780	15780	15780	15780	0
42	20240904	180500	10240650	15780	15780	15780	15780	0
43	20240904	180400	10240650	15780	15780	15780	15780	0
44	20240904	180300	10240650	15780	15780	15780	15780	0
45	20240904	180200	10240650	15780	15780	15780	15780	0
46	20240904	180100	10240650	15780	15780	15780	15780	0
47	20240904	180000	10240650	15780	15780	15780	15780	0
48	20240904	175900	10240650	15780	15780	15780	15780	0
49	20240904	175800	10240650	15780	15780	15780	15780	0
50	20240904	175700	10240650	15780	15780	15780	15780	0
51	20240904	175600	10240650	15780	15780	15780	15780	0
52	20240904	175500	10240650	15780	15780	15780	15780	0
53	20240904	175400	10240650	15780	15780	15780	15780	0
54	20240904	175300	10240650	15780	15780	15780	15780	0
55	20240904	175200	10240650	15780	15780	15780	15780	0
56	20240904	175100	10240650	15780	15780	15780	15780	0
57	20240904	175000	10240650	15780	15780	15780	15780	0
58	20240904	174900	10240650	15780	15780	15780	15780	0
59	20240904	174800	10240650	15780	15780	15780	15780	0
60	20240904	174700	10240650	15780	15780	15780	15780	0
61	20240904	174600	10240650	15780	15780	15780	15780	0
62	20240904	174500	10240650	15780	15780	15780	15780	22
63	20240904	174400	10240650	15780	15780	15780	15780	0
64	20240904	174300	10240650	15780	15780	15780	15780	0
65	20240904	174200	10240650	15780	15780	15780	15780	0
66	20240904	174100	10240650	15780	15780	15780	15780	0
67	20240904	174000	10240650	15780	15780	15780	15780	0
68	20240904	173900	10240650	15780	15780	15780	15780	0
69	20240904	173800	10240650	15780	15780	15780	15780	0
70	20240904	173700	10240650	15780	15780	15780	15780	0
71	20240904	173600	10240650	15780	15780	15780	15780	0
72	20240904	173500	10240650	15780	15780	15780	15780	0
73	20240904	173400	10240650	15780	15780	15780	15780	0
74	20240904	173300	10240650	15780	15780	15780	15780	0
75	20240904	173200	10240650	15780	15780	15780	15780	0
76	20240904	173100	10240650	15780	15780	15780	15780	0
77	20240904	173000	10240650	15780	15780	15780	15780	0
78	20240904	172900	10240650	15780	15780	15780	15780	0
79	20240904	172800	10240650	15780	15780	15780	15780	0
80	20240904	172700	10240650	15780	15780	15780	15780	0
81	20240904	172600	10240650	15780	15780	15780	15780	0
82	20240904	172500	10240650	15780	15780	15780	15780	0
83	20240904	172400	10240650	15780	15780	15780	15780	0
84	20240904	172300	10240650	15780	15780	15780	15780	0
85	20240904	172200	10240650	15780	15780	15780	15780	0
86	20240904	172100	10240650	15780	15780	15780	15780	0
87	20240904	172000	10240650	15780	15780	15780	15780	0
88	20240904	171900	10240650	15780	15780	15780	15780	0
89	20240904	171800	10240650	15780	15780	15780	15780	0
90	20240904	171700	10240650	15780	15780	15780	15780	0
91	20240904	171600	10240650	15780	15780	15780	15780	0
92	20240904	171500	10240650	15780	15780	15780	15780	22
93	20240904	171400	10240650	15780	15780	15780	15780	0
94	20240904	171300	10240650	15780	15780	15780	15780	0
95	20240904	171200	10240650	15780	15780	15780	15780	0
96	20240904	171100	10240650	15780	15780	15780	15780	0
97	20240904	171000	10240650	15780	15780	15780	15780	0
98	20240904	170900	10240650	15780	15780	15780	15780	0
99	20240904	170800	10240650	15780	15780	15780	15780	0
100	20240904	170700	10240650	15780	15780	15780	15780	0
101	20240904	170600	10240650	15780	15780	15780	15780	0
102	20240904	170500	10240650	15780	15780	15780	15780	0
103	20240904	170400	10240650	15780	15780	15780	15780	0
104	20240904	170300	10240650	15780	15780	15780	15780	0
105	20240904	170200	10240650	15780	15780	15780	15780	0
106	20240904	170100	10240650	15780	15780	15780	15780	0
107	20240904	170000	10240650	15780	15780	15780	15780	0
108	20240904	165900	10240650	15780	15780	15780	15780	0
109	20240904	165800	10240650	15780	15780	15780	15780	0
110	20240904	165700	10240650	15780	15780	15780	15780	0
111	20240904	165600	10240650	15780	15780	15780	15780	0
112	20240904	165500	10240650	15780	15780	15780	15780	0
113	20240904	165400	10240650	15780	15780	15780	15780	0
114	20240904	165300	10240650	15780	15780	15780	15780	0
115	20240904	165200	10240650	15780	15780	15780	15780	0
116	20240904	165100	10240650	15780	15780	15780	15780	0
117	20240904	165000	10240650	15780	15780	15780	15780	0
118	20240904	164900	10240650	15780	15780	15780	15780	0
119	20240904	164800	10240650	15780	15780	15780	15780	0
120	20240904	164700	10240650	15780	15780	15780	15780	0
121	20240904	164600	10240650	15780	15780	15780	15780	0
122	20240904	164500	10240650	15780	15780	15780	15780	22
123	20240904	164400	10240650	15780	15780	15780	15780	0
124	20240904	164300	10240650	15780	15780	15780	15780	0
125	20240904	164200	10240650	15780	15780	15780	15780	0
126	20240904	164100	10240650	15780	15780	15780	15780	0
127	20240904	164000	10240650	15780	15780	15780	15780	0
128	20240904	163900	10240650	15780	15780	15780	15780	0
129	20240904	163800	10240650	15780	15780	15780	15780	0
130	20240904	163700	10240650	15780	15780	15780	15780	0
131	20240904	163600	10240650	15780	15780	15780	15780	0
132	20240904	163500	10240650	15780	15780	15780	15780	0
133	20240904	163400	10240650	15780	15780	15780	15780	0
134	20240904	163300	10240650	15780	15780	15780	15780	0
135	20240904	163200	10240650	15780	15780	15780	15780	0
136	20240904	163100	10240650	15780	15780	15780	15780	0
137	20240904	163000	10240650	15780	15780	15780	15780	0
138	20240904	162900	10240650	15780	15780	15780	15780	0
139	20240904	162800	10240650	15780	15780	15780	15780	0
140	20240904	162700	10240650	15780	15780	15780	15780	0
141	20240904	162600	10240650	15780	15780	15780	15780	0
142	20240904	162500	10240650	15780	15780	15780	15780	0
143	20240904	162400	10240650	15780	15780	15780	15780	0
144	20240904	162300	10240650	15780	15780	15780	15780	0
145	20240904	162200	10240650	15780	15780	15780	15780	0
146	20240904	162100	10240650	15780	15780	15780	15780	0
147	20240904	162000	10240650	15780	15780	15780	15780	0
148	20240904	161900	10240650	15780	15780	15780	15780	0
149	20240904	161800	10240650	15780	15780	15780	15780	0
150	20240904	161700	10240650	15780	15780	15780	15780	0
151	20240904	161600	10240650	15780	15780	15780	15780	0
152	20240904	161500	10240650	15780	15780	15780	15780	22
153	20240904	161400	10240650	15780	15780	15780	15780	0
154	20240904	161300	10240650	15780	15780	15780	15780	0
155	20240904	161200	10240650	15780	15780	15780	15780	0
156	20240904	161100	10240650	15780	15780	15780	15780	0
157	20240904	161000	10240650	15780	15780	15780	15780	0
158	20240904	160900	10240650	15780	15780	15780	15780	0
159	20240904	160800	10240650	15780	15780	15780	15780	0
160	20240904	160700	10240650	15780	15780	15780	15780	0
161	20240904	160600	10240650	15780	15780	15780	15780	0
162	20240904	160500	10240650	15780	15780	15780	15780	0
163	20240904	160400	10240650	15780	15780	15780	15780	0
164	20240904	160300	10240650	15780	15780	15780	15780	0
165	20240904	160200	10240650	15780	15780	15780	15780	0
166	20240904	160100	10240650	15780	15780	15780	15780	0
167	20240904	160000	10240650	15780	15780	15780	15780	0
168	20240904	155900	10240650	15780	15780	15780	15780	0
169	20240904	155800	10240650	15780	15780	15780	15780	0
170	20240904	155700	10240650	15780	15780	15780	15780	0
171	20240904	155600	10240650	15780	15780	15780	15780	0
172	20240904	155500	10240650	15780	15780	15780	15780	0
173	20240904	155400	10240650	15780	15780	15780	15780	0
174	20240904	155300	10240650	15780	15780	15780	15780	0
175	20240904	155200	10240650	15780	15780	15780	15780	0
176	20240904	155100	10240650	15780	15780	15780	15780	0
177	20240904	155000	10240650	15780	15780	15780	15780	0
178	20240904	154900	10240650	15780	15780	15780	15780	0
179	20240904	154800	10240650	15780	15780	15780	15780	0
180	20240904	154700	10240650	15780	15780	15780	15780	0
181	20240904	154600	10240650	15780	15780	15780	15780	0
182	20240904	154500	10240650	15780	15780	15780	15780	22
183	20240904	154400	10240650	15780	15780	15780	15780	0
184	20240904	154300	10240650	15780	15780	15780	15780	0
185	20240904	154200	10240650	15780	15780	15780	15780	0
186	20240904	154100	10240650	15780	15780	15780	15780	0
187	20240904	154000	10240650	15780	15780	15780	15780	0
188	20240904	153900	10240650	15780	15780	15780	15780	0
189	20240904	153800	10240650	15780	15780	15780	15780	0
190	20240904	153700	10240650	15780	15780	15780	15780	0
191	20240904	153600	10240650	15780	15780	15780	15780	0
192	20240904	153500	10240650	15780	15780	15780	15780	0
193	20240904	153400	10240650	15780	15780	15780	15780	0
194	20240904	153300	10240650	15780	15780	15780	15780	0
195	20240904	153200	10240650	15780	15780	15780	15780	0
196	20240904	153100	10240650	15780	15780	15780	15780	0
197	20240904	153000	10240650	15780	15780	15780	15780	22
198	20240904	152900	9893490	15830	15830	15830	15830	0
199	20240904	152800	9893490	15830	15830	15830	15830	0
200	20240904	152700	9893490	15830	15830	15830	15830	0
201	20240904	152600	9893490	15830	15830	15830	15830	0
202	20240904	152500	9893490	15830	15830	15830	15830	0
203	20240904	152400	9893490	15830	15830	15830	15830	0
204	20240904	152300	9893490	15830	15830	15830	15830	0
205	20240904	152200	9893490	15830	15830	15830	15830	0
206	20240904	152100	9893490	15830	15830	15830	15830	0
207	20240904	152000	9893490	15830	15830	15830	15830	0
208	20240904	151900	9893490	15830	15830	15830	15830	0
209	20240904	151800	9893490	15830	15830	15830	15830	0
210	20240904	151700	9893490	15830	15830	15830	15830	0
211	20240904	151600	9893490	15830	15830	15830	15830	0
212	20240904	151500	9893490	15830	15830	15830	15830	0
213	20240904	151400	9893490	15830	15830	15830	15830	0
214	20240904	151300	9893490	15830	15830	15830	15830	0
215	20240904	151200	9893490	15830	15830	15830	15830	0
216	20240904	151100	9893490	15830	15830	15830	15830	0
217	20240904	151000	9893490	15830	15830	15830	15830	0
218	20240904	150900	9893490	15830	15830	15830	15830	0
219	20240904	150800	9893490	15830	15830	15830	15830	0
220	20240904	150700	9893490	15830	15830	15830	15830	0
221	20240904	150600	9893490	15830	15830	15830	15830	0
222	20240904	150500	9893490	15830	15830	15830	15830	0
223	20240904	150400	9893490	15830	15830	15830	15830	0
224	20240904	150300	9893490	15830	15830	15830	15830	0
225	20240904	150200	9893490	15830	15830	15830	15830	0
226	20240904	150100	9893490	15830	15830	15830	15830	0
227	20240904	150000	9893490	15830	15830	15830	15830	0
228	20240904	145900	9893490	15830	15830	15830	15830	0
229	20240904	145800	9893490	15830	15830	15830	15830	99
230	20240904	145700	8326320	15830	15830	15830	15830	0
231	20240904	145600	8326320	15830	15830	15830	15830	0
232	20240904	145500	8326320	15830	15830	15830	15830	0
233	20240904	145400	8326320	15830	15830	15830	15830	0
234	20240904	145300	8326320	15830	15830	15830	15830	0
235	20240904	145200	8326320	15830	15830	15830	15830	0
236	20240904	145100	8326320	15830	15830	15830	15830	0
237	20240904	145000	8326320	15830	15830	15830	15830	0
238	20240904	144900	8326320	15830	15830	15830	15830	0
239	20240904	144800	8326320	15830	15830	15830	15830	0
240	20240904	144700	8326320	15830	15830	15830	15830	0
241	20240904	144600	8326320	15830	15830	15830	15830	0
242	20240904	144500	8326320	15830	15830	15830	15830	0
243	20240904	144400	8326320	15830	15830	15830	15830	0
244	20240904	144300	8326320	15830	15830	15830	15830	0
245	20240904	144200	8326320	15830	15830	15830	15830	0
246	20240904	144100	8326320	15830	15830	15830	15830	0
247	20240904	144000	8326320	15830	15830	15830	15830	0
248	20240904	143900	8326320	15830	15830	15830	15830	0
249	20240904	143800	8326320	15830	15830	15830	15830	0
250	20240904	143700	8326320	15830	15830	15830	15830	0
251	20240904	143600	8326320	15830	15830	15830	15830	19
252	20240904	143500	8025550	15840	15840	15840	15840	0
253	20240904	143400	8025550	15840	15840	15840	15840	0
254	20240904	143300	8025550	15840	15840	15840	15840	0
255	20240904	143200	8025550	15840	15840	15840	15840	0
256	20240904	143100	8025550	15840	15840	15840	15840	0
257	20240904	143000	8025550	15840	15840	15840	15840	0
258	20240904	142900	8025550	15840	15840	15840	15840	0
259	20240904	142800	8025550	15840	15840	15840	15840	0
260	20240904	142700	8025550	15840	15840	15840	15840	0
261	20240904	142600	8025550	15840	15840	15840	15840	0
262	20240904	142500	8025550	15840	15840	15840	15840	0
263	20240904	142400	8025550	15840	15840	15840	15840	0
264	20240904	142300	8025550	15840	15840	15840	15840	0
265	20240904	142200	8025550	15840	15840	15840	15840	0
266	20240904	142100	8025550	15840	15840	15840	15840	0
267	20240904	142000	8025550	15840	15840	15840	15840	0
268	20240904	141900	8025550	15840	15840	15840	15840	0
269	20240904	141800	8025550	15840	15840	15840	15840	0
270	20240904	141700	8025550	15840	15840	15840	15840	0
271	20240904	141600	8025550	15840	15840	15840	15840	0
272	20240904	141500	8025550	15840	15840	15840	15840	0
273	20240904	141400	8025550	15840	15840	15840	15840	0
274	20240904	141300	8025550	15840	15840	15840	15840	0
275	20240904	141200	8025550	15840	15840	15840	15840	0
276	20240904	141100	8025550	15840	15840	15840	15840	0
277	20240904	141000	8025550	15840	15840	15840	15840	0
278	20240904	140900	8025550	15840	15870	15870	15840	8
279	20240904	140800	7898750	15880	15880	15880	15880	10
280	20240904	140700	7739950	15890	15890	15890	15890	0
281	20240904	140600	7739950	15890	15890	15890	15890	0
282	20240904	140500	7739950	15890	15890	15890	15890	0
283	20240904	140400	7739950	15890	15890	15890	15890	0
284	20240904	140300	7739950	15890	15890	15890	15890	0
285	20240904	140200	7739950	15890	15890	15890	15890	0
286	20240904	140100	7739950	15890	15890	15890	15890	0
287	20240904	140000	7739950	15890	15890	15890	15890	0
288	20240904	135900	7739950	15890	15890	15890	15890	0
289	20240904	135800	7739950	15890	15890	15890	15890	0
290	20240904	135700	7739950	15890	15890	15890	15890	0
291	20240904	135600	7739950	15890	15890	15890	15890	0
292	20240904	135500	7739950	15890	15890	15890	15890	0
293	20240904	135400	7739950	15890	15890	15890	15890	0
294	20240904	135300	7739950	15890	15890	15890	15890	0
295	20240904	135200	7739950	15890	15890	15890	15890	0
296	20240904	135100	7739950	15890	15890	15890	15890	0
297	20240904	135000	7739950	15890	15890	15890	15890	0
298	20240904	134900	7739950	15890	15890	15890	15890	0
299	20240904	134800	7739950	15890	15890	15890	15890	0
300	20240904	134700	7739950	15890	15890	15890	15890	0
301	20240904	134600	7739950	15890	15890	15890	15890	0
302	20240904	134500	7739950	15890	15890	15890	15890	0
303	20240904	134400	7739950	15890	15890	15890	15890	0
304	20240904	134300	7739950	15890	15890	15890	15890	0
305	20240904	134200	7739950	15890	15890	15890	15890	0
306	20240904	134100	7739950	15890	15890	15890	15890	0
307	20240904	134000	7739950	15890	15890	15890	15890	0
308	20240904	133900	7739950	15890	15890	15890	15890	0
309	20240904	133800	7739950	15890	15890	15890	15890	0
310	20240904	133700	7739950	15890	15890	15890	15890	0
311	20240904	133600	7739950	15890	15890	15890	15890	0
312	20240904	133500	7739950	15890	15890	15890	15890	0
313	20240904	133400	7739950	15890	15890	15890	15890	0
314	20240904	133300	7739950	15890	15900	15900	15890	30
315	20240904	133200	7263040	15980	15980	15980	15980	0
316	20240904	133100	7263040	15980	15980	15980	15980	0
317	20240904	133000	7263040	15980	15980	15980	15980	0
318	20240904	132900	7263040	15980	15980	15980	15980	0
319	20240904	132800	7263040	15980	15980	15980	15980	0
320	20240904	132700	7263040	15980	15980	15980	15980	0
321	20240904	132600	7263040	15980	15980	15980	15980	20
322	20240904	132500	6943440	15910	15910	15910	15910	0
323	20240904	132400	6943440	15910	15910	15910	15910	0
324	20240904	132300	6943440	15910	15910	15910	15910	0
325	20240904	132200	6943440	15910	15910	15910	15910	0
326	20240904	132100	6943440	15910	15910	15910	15910	0
327	20240904	132000	6943440	15910	15910	15910	15910	0
328	20240904	131900	6943440	15910	15910	15910	15910	0
329	20240904	131800	6943440	15910	15910	15910	15910	0
330	20240904	131700	6943440	15910	15910	15910	15910	0
331	20240904	131600	6943440	15910	15910	15910	15910	0
332	20240904	131500	6943440	15910	15910	15910	15910	0
333	20240904	131400	6943440	15910	15910	15910	15910	0
334	20240904	131300	6943440	15910	15910	15910	15910	0
335	20240904	131200	6943440	15910	15910	15910	15910	0
336	20240904	131100	6943440	15910	15910	15910	15910	0
337	20240904	131000	6943440	15910	15910	15910	15910	0
338	20240904	130900	6943440	15910	15910	15910	15910	0
339	20240904	130800	6943440	15910	15910	15910	15910	0
340	20240904	130700	6943440	15910	15910	15910	15910	0
341	20240904	130600	6943440	15910	15910	15910	15910	0
342	20240904	130500	6943440	15910	15910	15910	15910	0
343	20240904	130400	6943440	15910	15910	15910	15910	0
344	20240904	130300	6943440	15910	15910	15910	15910	0
345	20240904	130200	6943440	15910	15910	15910	15910	0
346	20240904	130100	6943440	15910	15910	15910	15910	0
347	20240904	130000	6943440	15910	15910	15910	15910	0
348	20240904	125900	6943440	15910	15910	15910	15910	0
349	20240904	125800	6943440	15910	15910	15910	15910	0
350	20240904	125700	6943440	15910	15910	15910	15910	0
351	20240904	125600	6943440	15910	15910	15910	15910	0
352	20240904	125500	6943440	15910	15910	15910	15910	0
353	20240904	125400	6943440	15910	15910	15910	15910	15
354	20240904	125300	6704790	15920	15920	15920	15920	34
355	20240904	125200	6163510	15920	15920	15920	15920	58
356	20240904	125100	5240150	15920	15920	15920	15920	0
357	20240904	125000	5240150	15920	15920	15920	15920	0
358	20240904	124900	5240150	15920	15920	15920	15920	0
359	20240904	124800	5240150	15920	15920	15920	15920	0
360	20240904	124700	5240150	15920	15920	15920	15920	0
361	20240904	124600	5240150	15920	15920	15920	15920	0
362	20240904	124500	5240150	15920	15920	15920	15920	0
363	20240904	124400	5240150	15920	15920	15920	15920	0
364	20240904	124300	5240150	15920	15920	15920	15920	0
365	20240904	124200	5240150	15920	15920	15920	15920	0
366	20240904	124100	5240150	15920	15920	15920	15920	0
367	20240904	124000	5240150	15920	15920	15920	15920	0
368	20240904	123900	5240150	15920	15920	15920	15920	0
369	20240904	123800	5240150	15920	15920	15920	15920	0
370	20240904	123700	5240150	15920	15920	15920	15920	0
371	20240904	123600	5240150	15920	15920	15920	15920	0
372	20240904	123500	5240150	15920	15920	15920	15920	0
373	20240904	123400	5240150	15920	15920	15920	15920	0
374	20240904	123300	5240150	15920	15920	15920	15920	0
375	20240904	123200	5240150	15920	15920	15920	15920	0
376	20240904	123100	5240150	15920	15920	15920	15920	0
377	20240904	123000	5240150	15920	15920	15920	15920	0
378	20240904	122900	5240150	15920	15920	15920	15920	0
379	20240904	122800	5240150	15920	15920	15920	15920	0
380	20240904	122700	5240150	15920	15920	15920	15920	0
381	20240904	122600	5240150	15920	15920	15920	15920	0
382	20240904	122500	5240150	15920	15920	15920	15920	0
383	20240904	122400	5240150	15920	15920	15920	15920	0
384	20240904	122300	5240150	15920	15920	15920	15920	0
385	20240904	122200	5240150	15920	15920	15920	15920	0
386	20240904	122100	5240150	15920	15920	15920	15920	0
387	20240904	122000	5240150	15920	15920	15920	15920	0
388	20240904	121900	5240150	15920	15920	15920	15920	0
389	20240904	121800	5240150	15920	15920	15920	15920	0
390	20240904	121700	5240150	15920	15920	15920	15920	0
391	20240904	121600	5240150	15920	15920	15920	15920	0
392	20240904	121500	5240150	15920	15920	15920	15920	0
393	20240904	121400	5240150	15920	15920	15920	15920	0
394	20240904	121300	5240150	15920	15920	15920	15920	0
395	20240904	121200	5240150	15920	15920	15920	15920	0
396	20240904	121100	5240150	15920	15920	15920	15920	0
397	20240904	121000	5240150	15920	15920	15920	15920	0
398	20240904	120900	5240150	15920	15920	15920	15920	0
399	20240904	120800	5240150	15920	15920	15920	15920	0
400	20240904	120700	5240150	15920	15920	15920	15920	0
401	20240904	120600	5240150	15920	15920	15920	15920	0
402	20240904	120500	5240150	15920	15920	15920	15920	0
403	20240904	120400	5240150	15920	15920	15920	15920	0
404	20240904	120300	5240150	15920	15920	15920	15920	0
405	20240904	120200	5240150	15920	15920	15920	15920	0
406	20240904	120100	5240150	15920	15920	15920	15920	0
407	20240904	120000	5240150	15920	15920	15920	15920	0
408	20240904	115900	5240150	15920	15920	15920	15920	0
409	20240904	115800	5240150	15920	15920	15920	15920	0
410	20240904	115700	5240150	15920	15920	15920	15920	0
411	20240904	115600	5240150	15920	15920	15920	15920	0
412	20240904	115500	5240150	15920	15920	15920	15920	0
413	20240904	115400	5240150	15920	15920	15920	15920	0
414	20240904	115300	5240150	15920	15920	15920	15920	0
415	20240904	115200	5240150	15920	15920	15920	15920	1
416	20240904	115100	5224230	15920	15920	15920	15920	0
417	20240904	115000	5224230	15920	15920	15920	15920	0
418	20240904	114900	5224230	15920	15920	15920	15920	0
419	20240904	114800	5224230	15920	15920	15920	15920	0
420	20240904	114700	5224230	15920	15920	15920	15920	0
421	20240904	114600	5224230	15920	15920	15920	15920	0
422	20240904	114500	5224230	15920	15920	15920	15920	0
423	20240904	114400	5224230	15920	15920	15920	15920	0
424	20240904	114300	5224230	15920	15920	15920	15920	0
425	20240904	114200	5224230	15920	15920	15920	15920	0
426	20240904	114100	5224230	15920	15920	15920	15920	0
427	20240904	114000	5224230	15920	15920	15920	15920	0
428	20240904	113900	5224230	15920	15920	15920	15920	0
429	20240904	113800	5224230	15920	15920	15920	15920	0
430	20240904	113700	5224230	15920	15920	15920	15920	0
431	20240904	113600	5224230	15920	15920	15920	15920	0
432	20240904	113500	5224230	15920	15920	15920	15920	0
433	20240904	113400	5224230	15920	15920	15920	15920	0
434	20240904	113300	5224230	15920	15920	15920	15920	0
435	20240904	113200	5224230	15920	15920	15920	15920	0
436	20240904	113100	5224230	15920	15920	15920	15920	0
437	20240904	113000	5224230	15920	15920	15920	15920	0
438	20240904	112900	5224230	15920	15920	15920	15920	0
439	20240904	112800	5224230	15920	15920	15920	15920	0
440	20240904	112700	5224230	15920	15920	15920	15920	0
441	20240904	112600	5224230	15920	15920	15920	15920	0
442	20240904	112500	5224230	15920	15920	15920	15920	0
443	20240904	112400	5224230	15920	15960	15960	15920	300
444	20240904	112300	447070	16000	16000	16000	16000	0
445	20240904	112200	447070	16000	16000	16000	16000	0
446	20240904	112100	447070	16000	16000	16000	16000	0
447	20240904	112000	447070	16000	16000	16000	16000	0
448	20240904	111900	447070	16000	16000	16000	16000	0
449	20240904	111800	447070	16000	16000	16000	16000	0
450	20240904	111700	447070	16000	16000	16000	16000	0
451	20240904	111600	447070	16000	16000	16000	16000	0
452	20240904	111500	447070	16000	16000	16000	16000	0
453	20240904	111400	447070	16000	16000	16000	16000	0
454	20240904	111300	447070	16000	16000	16000	16000	0
455	20240904	111200	447070	16000	16000	16000	16000	0
456	20240904	111100	447070	16000	16000	16000	16000	0
457	20240904	111000	447070	16000	16000	16000	16000	0
458	20240904	110900	447070	16000	16000	16000	16000	0
459	20240904	110800	447070	16000	16000	16000	16000	0
460	20240904	110700	447070	16000	16000	16000	16000	0
461	20240904	110600	447070	16000	16000	16000	16000	0
462	20240904	110500	447070	16000	16000	16000	16000	0
463	20240904	110400	447070	16000	16000	16000	16000	0
464	20240904	110300	447070	16000	16000	16000	16000	0
465	20240904	110200	447070	16000	16000	16000	16000	0
466	20240904	110100	447070	16000	16000	16000	16000	0
467	20240904	110000	447070	16000	16000	16000	16000	0
468	20240904	105900	447070	16000	16000	16000	16000	0
469	20240904	105800	447070	16000	16000	16000	16000	0
470	20240904	105700	447070	16000	16000	16000	16000	0
471	20240904	105600	447070	16000	16000	16000	16000	0
472	20240904	105500	447070	16000	16000	16000	16000	0
473	20240904	105400	447070	16000	16000	16000	16000	0
474	20240904	105300	447070	16000	16000	16000	16000	0
475	20240904	105200	447070	16000	16000	16000	16000	0
476	20240904	105100	447070	16000	16000	16000	16000	0
477	20240904	105000	447070	16000	16000	16000	16000	0
478	20240904	104900	447070	16000	16000	16000	16000	0
479	20240904	104800	447070	16000	16000	16000	16000	0
480	20240904	104700	447070	16000	16000	16000	16000	0
481	20240904	104600	447070	16000	16000	16000	16000	0
482	20240904	104500	447070	16000	16000	16000	16000	0
483	20240904	104400	447070	16000	16000	16000	16000	0
484	20240904	104300	447070	16000	16000	16000	16000	0
485	20240904	104200	447070	16000	16000	16000	16000	0
486	20240904	104100	447070	16000	16000	16000	16000	0
487	20240904	104000	447070	16000	16000	16000	16000	0
488	20240904	103900	447070	16000	16000	16000	16000	0
489	20240904	103800	447070	16000	16000	16000	16000	0
490	20240904	103700	447070	16000	16000	16000	16000	0
491	20240904	103600	447070	16000	16000	16000	16000	0
492	20240904	103500	447070	16000	16000	16000	16000	0
493	20240904	103400	447070	16000	16000	16000	16000	0
494	20240904	103300	447070	16000	16000	16000	16000	0
495	20240904	103200	447070	16000	16000	16000	16000	0
496	20240904	103100	447070	16000	16000	16000	16000	0
497	20240904	103000	447070	16000	16000	16000	16000	0
498	20240904	102900	447070	16000	16000	16000	16000	0
499	20240904	102800	447070	16000	16000	16000	16000	0
500	20240904	102700	447070	16000	16000	16000	16000	0
501	20240904	102600	447070	16000	16000	16000	16000	0
502	20240904	102500	447070	16000	16000	16000	16000	0
503	20240904	102400	447070	16000	16000	16000	16000	0
504	20240904	102300	447070	16000	16000	16000	16000	0
505	20240904	102200	447070	16000	16000	16000	16000	0
506	20240904	102100	447070	16000	16000	16000	16000	0
507	20240904	102000	447070	16000	16000	16000	16000	0
508	20240904	101900	447070	16000	16000	16000	16000	0
509	20240904	101800	447070	16000	16000	16000	16000	0
510	20240904	101700	447070	16000	16000	16000	16000	0
511	20240904	101600	447070	16000	16000	16000	16000	0
512	20240904	101500	447070	16000	16000	16000	16000	0
513	20240904	101400	447070	16000	16000	16000	16000	0
514	20240904	101300	447070	16000	16000	16000	16000	0
515	20240904	101200	447070	16000	16000	16000	16000	0
516	20240904	101100	447070	16000	16000	16000	16000	0
517	20240904	101000	447070	16000	16000	16000	16000	0
518	20240904	100900	447070	16000	16000	16000	16000	0
519	20240904	100800	447070	16000	16000	16000	16000	0
520	20240904	100700	447070	16000	16000	16000	16000	0
521	20240904	100600	447070	16000	16000	16000	16000	0
522	20240904	100500	447070	16000	16000	16000	16000	0
523	20240904	100400	447070	16000	16000	16000	16000	0
524	20240904	100300	447070	16000	16000	16000	16000	0
525	20240904	100200	447070	16000	16000	16000	16000	0
526	20240904	100100	447070	16000	16000	16000	16000	0
527	20240904	100000	447070	16000	16000	16000	16000	0
528	20240904	095900	447070	16000	16000	16000	16000	0
529	20240904	095800	447070	16000	16000	16000	16000	0
530	20240904	095700	447070	16000	16000	16000	16000	0
531	20240904	095600	447070	16000	16000	16000	16000	0
532	20240904	095500	447070	16000	16000	16000	16000	0
533	20240904	095400	447070	16000	16000	16000	16000	0
534	20240904	095300	447070	16000	16000	16000	16000	0
535	20240904	095200	447070	16000	16000	16000	16000	0
536	20240904	095100	447070	16000	16000	16000	16000	0
537	20240904	095000	447070	16000	16000	16000	16000	0
538	20240904	094900	447070	16000	16000	16000	16000	0
539	20240904	094800	447070	16000	16000	16000	16000	0
540	20240904	094700	447070	16000	16000	16000	16000	0
541	20240904	094600	447070	16000	16000	16000	16000	0
542	20240904	094500	447070	16000	16000	16000	16000	0
543	20240904	094400	447070	16000	16000	16000	16000	0
544	20240904	094300	447070	16000	16000	16000	16000	0
545	20240904	094200	447070	16000	16000	16000	16000	11
546	20240904	094100	271070	15960	15960	15960	15960	0
547	20240904	094000	271070	15960	15960	15960	15960	0
548	20240904	093900	271070	15960	15960	15960	15960	0
549	20240904	093800	271070	15960	15960	15960	15960	0
550	20240904	093700	271070	15960	15960	15960	15960	9
551	20240904	093600	127430	15930	15930	15930	15930	0
552	20240904	093500	127430	15930	15930	15930	15930	0
553	20240904	093400	127430	15930	15930	15930	15930	1
554	20240904	093300	111500	15920	15920	15920	15920	0
555	20240904	093200	111500	15920	15920	15920	15920	0
556	20240904	093100	111500	15920	15920	15920	15920	0
557	20240904	093000	111500	15920	15920	15920	15920	0
558	20240904	092900	111500	15920	15920	15920	15920	0
559	20240904	092800	111500	15920	15920	15920	15920	0
560	20240904	092700	111500	15920	15920	15920	15920	0
561	20240904	092600	111500	15920	15920	15920	15920	0
562	20240904	092500	111500	15920	15920	15920	15920	0
563	20240904	092400	111500	15920	15920	15920	15920	0
564	20240904	092300	111500	15920	15920	15920	15920	0
565	20240904	092200	111500	15920	15920	15920	15920	0
566	20240904	092100	111500	15920	15920	15920	15920	0
567	20240904	092000	111500	15920	15920	15920	15920	0
568	20240904	091900	111500	15920	15920	15920	15920	0
569	20240904	091800	111500	15920	15920	15920	15920	0
570	20240904	091700	111500	15920	15920	15920	15920	0
571	20240904	091600	111500	15920	15920	15920	15920	0
572	20240904	091500	111500	15920	15920	15920	15920	0
573	20240904	091400	111500	15920	15920	15920	15920	0
574	20240904	091300	111500	15920	15920	15920	15920	0
575	20240904	091200	111500	15920	15920	15920	15920	0
576	20240904	091100	111500	15920	15920	15920	15920	0
577	20240904	091000	111500	15920	15920	15920	15920	0
578	20240904	090900	111500	15920	15920	15920	15920	0
579	20240904	090800	111500	15920	15920	15920	15920	0
580	20240904	090700	111500	15920	15920	15920	15920	0
581	20240904	090600	111500	15920	15920	15920	15920	0
582	20240904	090500	111500	15920	15920	15920	15920	0
583	20240904	090400	111500	15920	15920	15920	15920	0
584	20240904	090300	111500	15920	15920	15920	15920	0
585	20240904	090200	111500	15920	15920	15920	15920	0
586	20240904	090100	111500	15920	15920	15920	15920	0
587	20240904	090000	111500	15920	15980	15980	15920	7