KissMeData/001770/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	183500	2807490	15890	15890	15890	15890	15
3	20240905	183400	2807490	15890	15890	15890	15890	0
4	20240905	183300	2807490	15890	15890	15890	15890	0
5	20240905	183200	2807490	15890	15890	15890	15890	0
6	20240905	183100	2807490	15890	15890	15890	15890	0
7	20240905	183000	2807490	15890	15890	15890	15890	0
8	20240905	182900	2807490	15890	15890	15890	15890	0
9	20240905	182800	2807490	15890	15890	15890	15890	0
10	20240905	182700	2807490	15890	15890	15890	15890	0
11	20240905	182600	2807490	15890	15890	15890	15890	0
12	20240905	182500	2807490	15890	15890	15890	15890	0
13	20240905	182400	2807490	15890	15890	15890	15890	0
14	20240905	182300	2807490	15890	15890	15890	15890	0
15	20240905	182200	2807490	15890	15890	15890	15890	0
16	20240905	182100	2807490	15890	15890	15890	15890	0
17	20240905	182000	2807490	15890	15890	15890	15890	0
18	20240905	181900	2807490	15890	15890	15890	15890	0
19	20240905	181800	2807490	15890	15890	15890	15890	0
20	20240905	181700	2807490	15890	15890	15890	15890	0
21	20240905	181600	2807490	15890	15890	15890	15890	0
22	20240905	181500	2807490	15890	15890	15890	15890	0
23	20240905	181400	2807490	15890	15890	15890	15890	0
24	20240905	181300	2807490	15890	15890	15890	15890	0
25	20240905	181200	2807490	15890	15890	15890	15890	0
26	20240905	181100	2807490	15890	15890	15890	15890	0
27	20240905	181000	2807490	15890	15890	15890	15890	0
28	20240905	180900	2807490	15890	15890	15890	15890	0
29	20240905	180800	2807490	15890	15890	15890	15890	0
30	20240905	180700	2807490	15890	15890	15890	15890	0
31	20240905	180600	2807490	15890	15890	15890	15890	0
32	20240905	180500	2807490	15890	15890	15890	15890	15
33	20240905	180400	2807490	15890	15890	15890	15890	0
34	20240905	180300	2807490	15890	15890	15890	15890	0
35	20240905	180200	2807490	15890	15890	15890	15890	0
36	20240905	180100	2807490	15890	15890	15890	15890	0
37	20240905	180000	2807490	15890	15890	15890	15890	0
38	20240905	175900	2807490	15890	15890	15890	15890	0
39	20240905	175800	2807490	15890	15890	15890	15890	0
40	20240905	175700	2807490	15890	15890	15890	15890	0
41	20240905	175600	2807490	15890	15890	15890	15890	0
42	20240905	175500	2807490	15890	15890	15890	15890	0
43	20240905	175400	2807490	15890	15890	15890	15890	0
44	20240905	175300	2807490	15890	15890	15890	15890	0
45	20240905	175200	2807490	15890	15890	15890	15890	0
46	20240905	175100	2807490	15890	15890	15890	15890	0
47	20240905	175000	2807490	15890	15890	15890	15890	0
48	20240905	174900	2807490	15890	15890	15890	15890	0
49	20240905	174800	2807490	15890	15890	15890	15890	0
50	20240905	174700	2807490	15890	15890	15890	15890	0
51	20240905	174600	2807490	15890	15890	15890	15890	0
52	20240905	174500	2807490	15890	15890	15890	15890	0
53	20240905	174400	2807490	15890	15890	15890	15890	0
54	20240905	174300	2807490	15890	15890	15890	15890	0
55	20240905	174200	2807490	15890	15890	15890	15890	0
56	20240905	174100	2807490	15890	15890	15890	15890	0
57	20240905	174000	2807490	15890	15890	15890	15890	0
58	20240905	173900	2807490	15890	15890	15890	15890	0
59	20240905	173800	2807490	15890	15890	15890	15890	0
60	20240905	173700	2807490	15890	15890	15890	15890	0
61	20240905	173600	2807490	15890	15890	15890	15890	0
62	20240905	173500	2807490	15890	15890	15890	15890	15
63	20240905	173400	2807490	15890	15890	15890	15890	0
64	20240905	173300	2807490	15890	15890	15890	15890	0
65	20240905	173200	2807490	15890	15890	15890	15890	0
66	20240905	173100	2807490	15890	15890	15890	15890	0
67	20240905	173000	2807490	15890	15890	15890	15890	0
68	20240905	172900	2807490	15890	15890	15890	15890	0
69	20240905	172800	2807490	15890	15890	15890	15890	0
70	20240905	172700	2807490	15890	15890	15890	15890	0
71	20240905	172600	2807490	15890	15890	15890	15890	0
72	20240905	172500	2807490	15890	15890	15890	15890	0
73	20240905	172400	2807490	15890	15890	15890	15890	0
74	20240905	172300	2807490	15890	15890	15890	15890	0
75	20240905	172200	2807490	15890	15890	15890	15890	0
76	20240905	172100	2807490	15890	15890	15890	15890	0
77	20240905	172000	2807490	15890	15890	15890	15890	0
78	20240905	171900	2807490	15890	15890	15890	15890	0
79	20240905	171800	2807490	15890	15890	15890	15890	0
80	20240905	171700	2807490	15890	15890	15890	15890	0
81	20240905	171600	2807490	15890	15890	15890	15890	0
82	20240905	171500	2807490	15890	15890	15890	15890	0
83	20240905	171400	2807490	15890	15890	15890	15890	0
84	20240905	171300	2807490	15890	15890	15890	15890	0
85	20240905	171200	2807490	15890	15890	15890	15890	0
86	20240905	171100	2807490	15890	15890	15890	15890	0
87	20240905	171000	2807490	15890	15890	15890	15890	0
88	20240905	170900	2807490	15890	15890	15890	15890	0
89	20240905	170800	2807490	15890	15890	15890	15890	0
90	20240905	170700	2807490	15890	15890	15890	15890	0
91	20240905	170600	2807490	15890	15890	15890	15890	0
92	20240905	170500	2807490	15890	15890	15890	15890	15
93	20240905	170400	2807490	15890	15890	15890	15890	0
94	20240905	170300	2807490	15890	15890	15890	15890	0
95	20240905	170200	2807490	15890	15890	15890	15890	0
96	20240905	170100	2807490	15890	15890	15890	15890	0
97	20240905	170000	2807490	15890	15890	15890	15890	0
98	20240905	165900	2807490	15890	15890	15890	15890	0
99	20240905	165800	2807490	15890	15890	15890	15890	0
100	20240905	165700	2807490	15890	15890	15890	15890	0
101	20240905	165600	2807490	15890	15890	15890	15890	0
102	20240905	165500	2807490	15890	15890	15890	15890	0
103	20240905	165400	2807490	15890	15890	15890	15890	0
104	20240905	165300	2807490	15890	15890	15890	15890	0
105	20240905	165200	2807490	15890	15890	15890	15890	0
106	20240905	165100	2807490	15890	15890	15890	15890	0
107	20240905	165000	2807490	15890	15890	15890	15890	0
108	20240905	164900	2807490	15890	15890	15890	15890	0
109	20240905	164800	2807490	15890	15890	15890	15890	0
110	20240905	164700	2807490	15890	15890	15890	15890	0
111	20240905	164600	2807490	15890	15890	15890	15890	0
112	20240905	164500	2807490	15890	15890	15890	15890	0
113	20240905	164400	2807490	15890	15890	15890	15890	0
114	20240905	164300	2807490	15890	15890	15890	15890	0
115	20240905	164200	2807490	15890	15890	15890	15890	0
116	20240905	164100	2807490	15890	15890	15890	15890	0
117	20240905	164000	2807490	15890	15890	15890	15890	0
118	20240905	163900	2807490	15890	15890	15890	15890	0
119	20240905	163800	2807490	15890	15890	15890	15890	0
120	20240905	163700	2807490	15890	15890	15890	15890	0
121	20240905	163600	2807490	15890	15890	15890	15890	0
122	20240905	163500	2807490	15890	15890	15890	15890	15
123	20240905	163400	2807490	15890	15890	15890	15890	0
124	20240905	163300	2807490	15890	15890	15890	15890	0
125	20240905	163200	2807490	15890	15890	15890	15890	0
126	20240905	163100	2807490	15890	15890	15890	15890	0
127	20240905	163000	2807490	15890	15890	15890	15890	0
128	20240905	162900	2807490	15890	15890	15890	15890	0
129	20240905	162800	2807490	15890	15890	15890	15890	0
130	20240905	162700	2807490	15890	15890	15890	15890	0
131	20240905	162600	2807490	15890	15890	15890	15890	0
132	20240905	162500	2807490	15890	15890	15890	15890	0
133	20240905	162400	2807490	15890	15890	15890	15890	0
134	20240905	162300	2807490	15890	15890	15890	15890	0
135	20240905	162200	2807490	15890	15890	15890	15890	0
136	20240905	162100	2807490	15890	15890	15890	15890	0
137	20240905	162000	2807490	15890	15890	15890	15890	0
138	20240905	161900	2807490	15890	15890	15890	15890	0
139	20240905	161800	2807490	15890	15890	15890	15890	0
140	20240905	161700	2807490	15890	15890	15890	15890	0
141	20240905	161600	2807490	15890	15890	15890	15890	0
142	20240905	161500	2807490	15890	15890	15890	15890	0
143	20240905	161400	2807490	15890	15890	15890	15890	0
144	20240905	161300	2807490	15890	15890	15890	15890	0
145	20240905	161200	2807490	15890	15890	15890	15890	0
146	20240905	161100	2807490	15890	15890	15890	15890	0
147	20240905	161000	2807490	15890	15890	15890	15890	0
148	20240905	160900	2807490	15890	15890	15890	15890	0
149	20240905	160800	2807490	15890	15890	15890	15890	0
150	20240905	160700	2807490	15890	15890	15890	15890	0
151	20240905	160600	2807490	15890	15890	15890	15890	0
152	20240905	160500	2807490	15890	15890	15890	15890	15
153	20240905	160400	2807490	15890	15890	15890	15890	0
154	20240905	160300	2807490	15890	15890	15890	15890	0
155	20240905	160200	2807490	15890	15890	15890	15890	0
156	20240905	160100	2807490	15890	15890	15890	15890	0
157	20240905	160000	2807490	15890	15890	15890	15890	0
158	20240905	155900	2807490	15890	15890	15890	15890	0
159	20240905	155800	2807490	15890	15890	15890	15890	0
160	20240905	155700	2807490	15890	15890	15890	15890	0
161	20240905	155600	2807490	15890	15890	15890	15890	0
162	20240905	155500	2807490	15890	15890	15890	15890	0
163	20240905	155400	2807490	15890	15890	15890	15890	0
164	20240905	155300	2807490	15890	15890	15890	15890	0
165	20240905	155200	2807490	15890	15890	15890	15890	0
166	20240905	155100	2807490	15890	15890	15890	15890	0
167	20240905	155000	2807490	15890	15890	15890	15890	0
168	20240905	154900	2807490	15890	15890	15890	15890	0
169	20240905	154800	2807490	15890	15890	15890	15890	0
170	20240905	154700	2807490	15890	15890	15890	15890	0
171	20240905	154600	2807490	15890	15890	15890	15890	0
172	20240905	154500	2807490	15890	15890	15890	15890	0
173	20240905	154400	2807490	15890	15890	15890	15890	0
174	20240905	154300	2807490	15890	15890	15890	15890	0
175	20240905	154200	2807490	15890	15890	15890	15890	0
176	20240905	154100	2807490	15890	15890	15890	15890	0
177	20240905	154000	2807490	15890	15890	15890	15890	0
178	20240905	153900	2807490	15890	15890	15890	15890	0
179	20240905	153800	2807490	15890	15890	15890	15890	0
180	20240905	153700	2807490	15890	15890	15890	15890	0
181	20240905	153600	2807490	15890	15890	15890	15890	0
182	20240905	153500	2807490	15890	15890	15890	15890	15
183	20240905	153400	2807490	15890	15890	15890	15890	0
184	20240905	153300	2807490	15890	15890	15890	15890	0
185	20240905	153200	2807490	15890	15890	15890	15890	0
186	20240905	153100	2807490	15890	15890	15890	15890	0
187	20240905	153000	2807490	15890	15890	15890	15890	15
188	20240905	152900	2569140	15670	15670	15670	15670	0
189	20240905	152800	2569140	15670	15670	15670	15670	0
190	20240905	152700	2569140	15670	15670	15670	15670	0
191	20240905	152600	2569140	15670	15670	15670	15670	0
192	20240905	152500	2569140	15670	15670	15670	15670	0
193	20240905	152400	2569140	15670	15670	15670	15670	0
194	20240905	152300	2569140	15670	15670	15670	15670	0
195	20240905	152200	2569140	15670	15670	15670	15670	0
196	20240905	152100	2569140	15670	15670	15670	15670	0
197	20240905	152000	2569140	15670	15670	15670	15670	0
198	20240905	151900	2569140	15670	15670	15670	15670	15
199	20240905	151800	2334090	15890	15890	15890	15890	0
200	20240905	151700	2334090	15890	15890	15890	15890	0
201	20240905	151600	2334090	15890	15890	15890	15890	0
202	20240905	151500	2334090	15890	15890	15890	15890	0
203	20240905	151400	2334090	15890	15890	15890	15890	0
204	20240905	151300	2334090	15890	15890	15890	15890	0
205	20240905	151200	2334090	15890	15890	15890	15890	0
206	20240905	151100	2334090	15890	15890	15890	15890	0
207	20240905	151000	2334090	15890	15890	15890	15890	0
208	20240905	150900	2334090	15890	15890	15890	15890	0
209	20240905	150800	2334090	15890	15890	15890	15890	0
210	20240905	150700	2334090	15890	15890	15890	15890	0
211	20240905	150600	2334090	15890	15890	15890	15890	0
212	20240905	150500	2334090	15890	15890	15890	15890	0
213	20240905	150400	2334090	15890	15890	15890	15890	0
214	20240905	150300	2334090	15890	15890	15890	15890	0
215	20240905	150200	2334090	15890	15890	15890	15890	0
216	20240905	150100	2334090	15890	15890	15890	15890	0
217	20240905	150000	2334090	15890	15890	15890	15890	0
218	20240905	145900	2334090	15890	15890	15890	15890	0
219	20240905	145800	2334090	15890	15890	15890	15890	0
220	20240905	145700	2334090	15890	15890	15890	15890	0
221	20240905	145600	2334090	15890	15890	15890	15890	0
222	20240905	145500	2334090	15890	15890	15890	15890	0
223	20240905	145400	2334090	15890	15890	15890	15890	0
224	20240905	145300	2334090	15890	15890	15890	15890	0
225	20240905	145200	2334090	15890	15890	15890	15890	0
226	20240905	145100	2334090	15890	15890	15890	15890	0
227	20240905	145000	2334090	15890	15890	15890	15890	0
228	20240905	144900	2334090	15890	15890	15890	15890	0
229	20240905	144800	2334090	15890	15890	15890	15890	0
230	20240905	144700	2334090	15890	15890	15890	15890	0
231	20240905	144600	2334090	15890	15890	15890	15890	0
232	20240905	144500	2334090	15890	15890	15890	15890	0
233	20240905	144400	2334090	15890	15890	15890	15890	0
234	20240905	144300	2334090	15890	15890	15890	15890	0
235	20240905	144200	2334090	15890	15890	15890	15890	0
236	20240905	144100	2334090	15890	15890	15890	15890	0
237	20240905	144000	2334090	15890	15890	15890	15890	0
238	20240905	143900	2334090	15890	15890	15890	15890	0
239	20240905	143800	2334090	15890	15890	15890	15890	0
240	20240905	143700	2334090	15890	15890	15890	15890	0
241	20240905	143600	2334090	15890	15890	15890	15890	0
242	20240905	143500	2334090	15890	15890	15890	15890	0
243	20240905	143400	2334090	15890	15890	15890	15890	0
244	20240905	143300	2334090	15890	15890	15890	15890	0
245	20240905	143200	2334090	15890	15890	15890	15890	0
246	20240905	143100	2334090	15890	15890	15890	15890	0
247	20240905	143000	2334090	15890	15890	15890	15890	0
248	20240905	142900	2334090	15890	15890	15890	15890	0
249	20240905	142800	2334090	15890	15890	15890	15890	0
250	20240905	142700	2334090	15890	15890	15890	15890	0
251	20240905	142600	2334090	15890	15890	15890	15890	0
252	20240905	142500	2334090	15890	15890	15890	15890	0
253	20240905	142400	2334090	15890	15890	15890	15890	0
254	20240905	142300	2334090	15890	15890	15890	15890	0
255	20240905	142200	2334090	15890	15890	15890	15890	0
256	20240905	142100	2334090	15890	15890	15890	15890	1
257	20240905	142000	2318200	15890	15890	15890	15890	0
258	20240905	141900	2318200	15890	15890	15890	15890	0
259	20240905	141800	2318200	15890	15890	15890	15890	0
260	20240905	141700	2318200	15890	15890	15890	15890	0
261	20240905	141600	2318200	15890	15890	15890	15890	10
262	20240905	141500	2159300	15890	15890	15890	15890	0
263	20240905	141400	2159300	15890	15890	15890	15890	0
264	20240905	141300	2159300	15890	15890	15890	15890	0
265	20240905	141200	2159300	15890	15880	15890	15880	3
266	20240905	141100	2111640	15630	15630	15630	15630	0
267	20240905	141000	2111640	15630	15650	15650	15630	4
268	20240905	140900	2049090	15890	15890	15890	15890	0
269	20240905	140800	2049090	15890	15890	15890	15890	0
270	20240905	140700	2049090	15890	15890	15890	15890	0
271	20240905	140600	2049090	15890	15890	15890	15890	0
272	20240905	140500	2049090	15890	15890	15890	15890	0
273	20240905	140400	2049090	15890	15890	15890	15890	0
274	20240905	140300	2049090	15890	15890	15890	15890	0
275	20240905	140200	2049090	15890	15890	15890	15890	0
276	20240905	140100	2049090	15890	15890	15890	15890	0
277	20240905	140000	2049090	15890	15890	15890	15890	0
278	20240905	135900	2049090	15890	15890	15890	15890	0
279	20240905	135800	2049090	15890	15890	15890	15890	0
280	20240905	135700	2049090	15890	15890	15890	15890	0
281	20240905	135600	2049090	15890	15890	15890	15890	0
282	20240905	135500	2049090	15890	15890	15890	15890	0
283	20240905	135400	2049090	15890	15890	15890	15890	0
284	20240905	135300	2049090	15890	15890	15890	15890	0
285	20240905	135200	2049090	15890	15890	15890	15890	0
286	20240905	135100	2049090	15890	15890	15890	15890	3
287	20240905	135000	2001420	15890	15890	15890	15890	0
288	20240905	134900	2001420	15890	15890	15890	15890	0
289	20240905	134800	2001420	15890	15890	15890	15890	0
290	20240905	134700	2001420	15890	15890	15890	15890	0
291	20240905	134600	2001420	15890	15890	15890	15890	0
292	20240905	134500	2001420	15890	15890	15890	15890	0
293	20240905	134400	2001420	15890	15890	15890	15890	0
294	20240905	134300	2001420	15890	15890	15890	15890	0
295	20240905	134200	2001420	15890	15890	15890	15890	0
296	20240905	134100	2001420	15890	15890	15890	15890	1
297	20240905	134000	1985530	15890	15890	15890	15890	0
298	20240905	133900	1985530	15890	15890	15890	15890	0
299	20240905	133800	1985530	15890	15890	15890	15890	0
300	20240905	133700	1985530	15890	15890	15890	15890	0
301	20240905	133600	1985530	15890	15890	15890	15890	0
302	20240905	133500	1985530	15890	15890	15890	15890	0
303	20240905	133400	1985530	15890	15890	15890	15890	0
304	20240905	133300	1985530	15890	15890	15890	15890	0
305	20240905	133200	1985530	15890	15890	15890	15890	0
306	20240905	133100	1985530	15890	15890	15890	15890	0
307	20240905	133000	1985530	15890	15890	15890	15890	0
308	20240905	132900	1985530	15890	15890	15890	15890	0
309	20240905	132800	1985530	15890	15890	15890	15890	0
310	20240905	132700	1985530	15890	15890	15890	15890	0
311	20240905	132600	1985530	15890	15890	15890	15890	0
312	20240905	132500	1985530	15890	15890	15890	15890	0
313	20240905	132400	1985530	15890	15890	15890	15890	0
314	20240905	132300	1985530	15890	15890	15890	15890	0
315	20240905	132200	1985530	15890	15890	15890	15890	0
316	20240905	132100	1985530	15890	15890	15890	15890	0
317	20240905	132000	1985530	15890	15890	15890	15890	0
318	20240905	131900	1985530	15890	15890	15890	15890	0
319	20240905	131800	1985530	15890	15890	15890	15890	0
320	20240905	131700	1985530	15890	15890	15890	15890	0
321	20240905	131600	1985530	15890	15890	15890	15890	0
322	20240905	131500	1985530	15890	15890	15890	15890	0
323	20240905	131400	1985530	15890	15890	15890	15890	0
324	20240905	131300	1985530	15890	15890	15890	15890	0
325	20240905	131200	1985530	15890	15890	15890	15890	0
326	20240905	131100	1985530	15890	15890	15890	15890	0
327	20240905	131000	1985530	15890	15890	15890	15890	0
328	20240905	130900	1985530	15890	15890	15890	15890	0
329	20240905	130800	1985530	15890	15890	15890	15890	0
330	20240905	130700	1985530	15890	15890	15890	15890	0
331	20240905	130600	1985530	15890	15890	15890	15890	0
332	20240905	130500	1985530	15890	15890	15890	15890	0
333	20240905	130400	1985530	15890	15890	15890	15890	0
334	20240905	130300	1985530	15890	15890	15890	15890	0
335	20240905	130200	1985530	15890	15890	15890	15890	0
336	20240905	130100	1985530	15890	15890	15890	15890	0
337	20240905	130000	1985530	15890	15890	15890	15890	0
338	20240905	125900	1985530	15890	15890	15890	15890	0
339	20240905	125800	1985530	15890	15890	15890	15890	0
340	20240905	125700	1985530	15890	15890	15890	15890	0
341	20240905	125600	1985530	15890	15890	15890	15890	0
342	20240905	125500	1985530	15890	15890	15890	15890	0
343	20240905	125400	1985530	15890	15890	15890	15890	0
344	20240905	125300	1985530	15890	15890	15890	15890	0
345	20240905	125200	1985530	15890	15890	15890	15890	0
346	20240905	125100	1985530	15890	15890	15890	15890	0
347	20240905	125000	1985530	15890	15890	15890	15890	0
348	20240905	124900	1985530	15890	15890	15890	15890	0
349	20240905	124800	1985530	15890	15890	15890	15890	0
350	20240905	124700	1985530	15890	15890	15890	15890	0
351	20240905	124600	1985530	15890	15890	15890	15890	0
352	20240905	124500	1985530	15890	15890	15890	15890	0
353	20240905	124400	1985530	15890	15890	15890	15890	0
354	20240905	124300	1985530	15890	15890	15890	15890	0
355	20240905	124200	1985530	15890	15890	15890	15890	0
356	20240905	124100	1985530	15890	15890	15890	15890	0
357	20240905	124000	1985530	15890	15890	15890	15890	0
358	20240905	123900	1985530	15890	15890	15890	15890	0
359	20240905	123800	1985530	15890	15890	15890	15890	0
360	20240905	123700	1985530	15890	15890	15890	15890	0
361	20240905	123600	1985530	15890	15890	15890	15890	0
362	20240905	123500	1985530	15890	15890	15890	15890	0
363	20240905	123400	1985530	15890	15890	15890	15890	0
364	20240905	123300	1985530	15890	15890	15890	15890	0
365	20240905	123200	1985530	15890	15890	15890	15890	0
366	20240905	123100	1985530	15890	15890	15890	15890	0
367	20240905	123000	1985530	15890	15890	15890	15890	0
368	20240905	122900	1985530	15890	15890	15890	15890	0
369	20240905	122800	1985530	15890	15890	15890	15890	0
370	20240905	122700	1985530	15890	15890	15890	15890	0
371	20240905	122600	1985530	15890	15890	15890	15890	0
372	20240905	122500	1985530	15890	15890	15890	15890	0
373	20240905	122400	1985530	15890	15890	15890	15890	0
374	20240905	122300	1985530	15890	15890	15890	15890	0
375	20240905	122200	1985530	15890	15890	15890	15890	0
376	20240905	122100	1985530	15890	15890	15890	15890	0
377	20240905	122000	1985530	15890	15890	15890	15890	0
378	20240905	121900	1985530	15890	15890	15890	15890	0
379	20240905	121800	1985530	15890	15890	15890	15890	0
380	20240905	121700	1985530	15890	15890	15890	15890	0
381	20240905	121600	1985530	15890	15890	15890	15890	0
382	20240905	121500	1985530	15890	15890	15890	15890	0
383	20240905	121400	1985530	15890	15890	15890	15890	0
384	20240905	121300	1985530	15890	15890	15890	15890	0
385	20240905	121200	1985530	15890	15890	15890	15890	0
386	20240905	121100	1985530	15890	15890	15890	15890	0
387	20240905	121000	1985530	15890	15890	15890	15890	0
388	20240905	120900	1985530	15890	15890	15890	15890	0
389	20240905	120800	1985530	15890	15890	15890	15890	0
390	20240905	120700	1985530	15890	15890	15890	15890	0
391	20240905	120600	1985530	15890	15890	15890	15890	0
392	20240905	120500	1985530	15890	15890	15890	15890	0
393	20240905	120400	1985530	15890	15890	15890	15890	0
394	20240905	120300	1985530	15890	15890	15890	15890	0
395	20240905	120200	1985530	15890	15890	15890	15890	0
396	20240905	120100	1985530	15890	15890	15890	15890	0
397	20240905	120000	1985530	15890	15890	15890	15890	0
398	20240905	115900	1985530	15890	15890	15890	15890	0
399	20240905	115800	1985530	15890	15890	15890	15890	0
400	20240905	115700	1985530	15890	15890	15890	15890	0
401	20240905	115600	1985530	15890	15890	15890	15890	0
402	20240905	115500	1985530	15890	15890	15890	15890	0
403	20240905	115400	1985530	15890	15890	15890	15890	0
404	20240905	115300	1985530	15890	15890	15890	15890	0
405	20240905	115200	1985530	15890	15890	15890	15890	0
406	20240905	115100	1985530	15890	15890	15890	15890	0
407	20240905	115000	1985530	15890	15890	15890	15890	0
408	20240905	114900	1985530	15890	15890	15890	15890	0
409	20240905	114800	1985530	15890	15890	15890	15890	0
410	20240905	114700	1985530	15890	15890	15890	15890	0
411	20240905	114600	1985530	15890	15890	15890	15890	0
412	20240905	114500	1985530	15890	15890	15890	15890	0
413	20240905	114400	1985530	15890	15890	15890	15890	0
414	20240905	114300	1985530	15890	15890	15890	15890	0
415	20240905	114200	1985530	15890	15890	15890	15890	0
416	20240905	114100	1985530	15890	15890	15890	15890	0
417	20240905	114000	1985530	15890	15890	15890	15890	0
418	20240905	113900	1985530	15890	15890	15890	15890	0
419	20240905	113800	1985530	15890	15890	15890	15890	0
420	20240905	113700	1985530	15890	15890	15890	15890	0
421	20240905	113600	1985530	15890	15890	15890	15890	0
422	20240905	113500	1985530	15890	15890	15890	15890	0
423	20240905	113400	1985530	15890	15890	15890	15890	0
424	20240905	113300	1985530	15890	15890	15890	15890	0
425	20240905	113200	1985530	15890	15890	15890	15890	0
426	20240905	113100	1985530	15890	15890	15890	15890	0
427	20240905	113000	1985530	15890	15890	15890	15890	0
428	20240905	112900	1985530	15890	15890	15890	15890	0
429	20240905	112800	1985530	15890	15890	15890	15890	0
430	20240905	112700	1985530	15890	15890	15890	15890	0
431	20240905	112600	1985530	15890	15890	15890	15890	4
432	20240905	112500	1921970	15900	15900	15900	15900	0
433	20240905	112400	1921970	15900	15900	15900	15900	0
434	20240905	112300	1921970	15900	15900	15900	15900	0
435	20240905	112200	1921970	15900	15900	15900	15900	0
436	20240905	112100	1921970	15900	15900	15900	15900	0
437	20240905	112000	1921970	15900	15900	15900	15900	0
438	20240905	111900	1921970	15900	15900	15900	15900	0
439	20240905	111800	1921970	15900	15900	15900	15900	0
440	20240905	111700	1921970	15900	15900	15900	15900	0
441	20240905	111600	1921970	15900	15900	15900	15900	0
442	20240905	111500	1921970	15900	15900	15900	15900	0
443	20240905	111400	1921970	15900	15900	15900	15900	0
444	20240905	111300	1921970	15900	15900	15900	15900	0
445	20240905	111200	1921970	15900	15900	15900	15900	0
446	20240905	111100	1921970	15900	15900	15900	15900	0
447	20240905	111000	1921970	15900	15900	15900	15900	0
448	20240905	110900	1921970	15900	15900	15900	15900	0
449	20240905	110800	1921970	15900	15900	15900	15900	1
450	20240905	110700	1906070	15910	15910	15910	15910	0
451	20240905	110600	1906070	15910	15910	15910	15910	0
452	20240905	110500	1906070	15910	15910	15910	15910	0
453	20240905	110400	1906070	15910	15910	15910	15910	0
454	20240905	110300	1906070	15910	15910	15910	15910	0
455	20240905	110200	1906070	15910	15910	15910	15910	0
456	20240905	110100	1906070	15910	15910	15910	15910	0
457	20240905	110000	1906070	15910	15910	15910	15910	0
458	20240905	105900	1906070	15910	15910	15910	15910	0
459	20240905	105800	1906070	15910	15910	15910	15910	0
460	20240905	105700	1906070	15910	15910	15910	15910	0
461	20240905	105600	1906070	15910	15910	15910	15910	0
462	20240905	105500	1906070	15910	15910	15910	15910	0
463	20240905	105400	1906070	15910	15910	15910	15910	0
464	20240905	105300	1906070	15910	15910	15910	15910	0
465	20240905	105200	1906070	15910	15910	15910	15910	0
466	20240905	105100	1906070	15910	15910	15910	15910	0
467	20240905	105000	1906070	15910	15910	15910	15910	0
468	20240905	104900	1906070	15910	15910	15910	15910	0
469	20240905	104800	1906070	15910	15910	15910	15910	0
470	20240905	104700	1906070	15910	15910	15910	15910	0
471	20240905	104600	1906070	15910	15910	15910	15910	0
472	20240905	104500	1906070	15910	15910	15910	15910	0
473	20240905	104400	1906070	15910	15910	15910	15910	0
474	20240905	104300	1906070	15910	15910	15910	15910	0
475	20240905	104200	1906070	15910	15910	15910	15910	0
476	20240905	104100	1906070	15910	15910	15910	15910	0
477	20240905	104000	1906070	15910	15910	15910	15910	0
478	20240905	103900	1906070	15910	15910	15910	15910	0
479	20240905	103800	1906070	15910	15910	15910	15910	0
480	20240905	103700	1906070	15910	15910	15910	15910	0
481	20240905	103600	1906070	15910	15910	15910	15910	0
482	20240905	103500	1906070	15910	15910	15910	15910	0
483	20240905	103400	1906070	15910	15910	15910	15910	0
484	20240905	103300	1906070	15910	15910	15910	15910	0
485	20240905	103200	1906070	15910	15910	15910	15910	0
486	20240905	103100	1906070	15910	15910	15910	15910	0
487	20240905	103000	1906070	15910	15910	15910	15910	0
488	20240905	102900	1906070	15910	15910	15910	15910	0
489	20240905	102800	1906070	15910	15910	15910	15910	0
490	20240905	102700	1906070	15910	15910	15910	15910	0
491	20240905	102600	1906070	15910	15910	15910	15910	0
492	20240905	102500	1906070	15910	15910	15910	15910	0
493	20240905	102400	1906070	15910	15910	15910	15910	1
494	20240905	102300	1890160	15930	15930	15930	15930	0
495	20240905	102200	1890160	15930	15930	15930	15930	0
496	20240905	102100	1890160	15930	15930	15930	15930	0
497	20240905	102000	1890160	15930	15920	15930	15920	5
498	20240905	101900	1810530	15920	15920	15920	15920	0
499	20240905	101800	1810530	15920	15920	15920	15920	1
500	20240905	101700	1794610	15930	15930	15930	15930	0
501	20240905	101600	1794610	15930	15930	15930	15930	0
502	20240905	101500	1794610	15930	15930	15930	15930	0
503	20240905	101400	1794610	15930	15930	15930	15930	0
504	20240905	101300	1794610	15930	15930	15930	15930	0
505	20240905	101200	1794610	15930	15930	15930	15930	0
506	20240905	101100	1794610	15930	15930	15930	15930	0
507	20240905	101000	1794610	15930	15930	15930	15930	0
508	20240905	100900	1794610	15930	15930	15930	15930	0
509	20240905	100800	1794610	15930	15930	15930	15930	0
510	20240905	100700	1794610	15930	15930	15930	15930	0
511	20240905	100600	1794610	15930	15930	15930	15930	0
512	20240905	100500	1794610	15930	15930	15930	15930	0
513	20240905	100400	1794610	15930	15930	15930	15930	0
514	20240905	100300	1794610	15930	15930	15930	15930	0
515	20240905	100200	1794610	15930	15930	15930	15930	2
516	20240905	100100	1762750	15930	15930	15930	15930	0
517	20240905	100000	1762750	15930	15920	15930	15920	2
518	20240905	095900	1730900	15920	15920	15920	15920	0
519	20240905	095800	1730900	15920	15920	15920	15920	0
520	20240905	095700	1730900	15920	15920	15920	15920	0
521	20240905	095600	1730900	15920	15920	15920	15920	0
522	20240905	095500	1730900	15920	15920	15920	15920	0
523	20240905	095400	1730900	15920	15920	15920	15920	0
524	20240905	095300	1730900	15920	15920	15920	15920	1
525	20240905	095200	1714980	15990	15990	15990	15990	0
526	20240905	095100	1714980	15990	15990	15990	15990	0
527	20240905	095000	1714980	15990	15990	15990	15990	0
528	20240905	094900	1714980	15990	15990	15990	15990	0
529	20240905	094800	1714980	15990	15990	15990	15990	0
530	20240905	094700	1714980	15990	15990	15990	15990	0
531	20240905	094600	1714980	15990	15990	15990	15990	0
532	20240905	094500	1714980	15990	15990	15990	15990	0
533	20240905	094400	1714980	15990	15990	15990	15990	0
534	20240905	094300	1714980	15990	15990	15990	15990	0
535	20240905	094200	1714980	15990	15990	15990	15990	0
536	20240905	094100	1714980	15990	15990	15990	15990	0
537	20240905	094000	1714980	15990	15990	15990	15990	0
538	20240905	093900	1714980	15990	15990	15990	15990	0
539	20240905	093800	1714980	15990	15990	15990	15990	0
540	20240905	093700	1714980	15990	15990	15990	15990	0
541	20240905	093600	1714980	15990	15990	15990	15990	0
542	20240905	093500	1714980	15990	15990	15990	15990	0
543	20240905	093400	1714980	15990	15990	15990	15990	0
544	20240905	093300	1714980	15990	15990	15990	15990	0
545	20240905	093200	1714980	15990	15990	15990	15990	0
546	20240905	093100	1714980	15990	15590	15990	15590	15
547	20240905	093000	1480330	15590	15590	15590	15590	0
548	20240905	092900	1480330	15590	15590	15590	15590	0
549	20240905	092800	1480330	15590	15590	15590	15590	0
550	20240905	092700	1480330	15590	15590	15590	15590	0
551	20240905	092600	1480330	15590	15590	15590	15590	0
552	20240905	092500	1480330	15590	15590	15590	15590	0
553	20240905	092400	1480330	15590	15590	15590	15590	0
554	20240905	092300	1480330	15590	15590	15590	15590	0
555	20240905	092200	1480330	15590	15590	15590	15590	0
556	20240905	092100	1480330	15590	15590	15590	15590	0
557	20240905	092000	1480330	15590	15590	15590	15590	0
558	20240905	091900	1480330	15590	15590	15590	15590	0
559	20240905	091800	1480330	15590	15590	15590	15590	0
560	20240905	091700	1480330	15590	15590	15590	15590	0
561	20240905	091600	1480330	15590	15590	15590	15590	0
562	20240905	091500	1480330	15590	15590	15590	15590	0
563	20240905	091400	1480330	15590	15590	15590	15590	0
564	20240905	091300	1480330	15590	15590	15590	15590	0
565	20240905	091200	1480330	15590	15590	15590	15590	0
566	20240905	091100	1480330	15590	15590	15590	15590	0
567	20240905	091000	1480330	15590	15590	15590	15590	3
568	20240905	090900	1433560	15590	15590	15590	15590	0
569	20240905	090800	1433560	15590	15590	15590	15590	0
570	20240905	090700	1433560	15590	15590	15590	15590	0
571	20240905	090600	1433560	15590	15590	15590	15590	0
572	20240905	090500	1433560	15590	15590	15590	15590	50
573	20240905	090400	654060	15590	15590	15590	15590	0
574	20240905	090300	654060	15590	15590	15590	15590	11
575	20240905	090200	482570	15590	15590	15590	15590	0
576	20240905	090100	482570	15590	15590	15590	15590	6
577	20240905	090000	389030	15560	15560	15560	15560	24