KissMeData/001770/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183600	49595320	17050	17050	17050	17050	310
3	20241010	183500	49595320	17050	17050	17050	17050	0
4	20241010	183400	49595320	17050	17050	17050	17050	0
5	20241010	183300	49595320	17050	17050	17050	17050	0
6	20241010	183200	49595320	17050	17050	17050	17050	0
7	20241010	183100	49595320	17050	17050	17050	17050	0
8	20241010	183000	49595320	17050	17050	17050	17050	0
9	20241010	182900	49595320	17050	17050	17050	17050	0
10	20241010	182800	49595320	17050	17050	17050	17050	0
11	20241010	182700	49595320	17050	17050	17050	17050	0
12	20241010	182600	49595320	17050	17050	17050	17050	0
13	20241010	182500	49595320	17050	17050	17050	17050	0
14	20241010	182400	49595320	17050	17050	17050	17050	0
15	20241010	182300	49595320	17050	17050	17050	17050	0
16	20241010	182200	49595320	17050	17050	17050	17050	0
17	20241010	182100	49595320	17050	17050	17050	17050	0
18	20241010	182000	49595320	17050	17050	17050	17050	0
19	20241010	181900	49595320	17050	17050	17050	17050	0
20	20241010	181800	49595320	17050	17050	17050	17050	0
21	20241010	181700	49595320	17050	17050	17050	17050	0
22	20241010	181600	49595320	17050	17050	17050	17050	0
23	20241010	181500	49595320	17050	17050	17050	17050	0
24	20241010	181400	49595320	17050	17050	17050	17050	0
25	20241010	181300	49595320	17050	17050	17050	17050	0
26	20241010	181200	49595320	17050	17050	17050	17050	0
27	20241010	181100	49595320	17050	17050	17050	17050	0
28	20241010	181000	49595320	17050	17050	17050	17050	0
29	20241010	180900	49595320	17050	17050	17050	17050	0
30	20241010	180800	49595320	17050	17050	17050	17050	0
31	20241010	180700	49595320	17050	17050	17050	17050	0
32	20241010	180600	49595320	17050	17050	17050	17050	310
33	20241010	180500	49595320	17050	17050	17050	17050	0
34	20241010	180400	49595320	17050	17050	17050	17050	0
35	20241010	180300	49595320	17050	17050	17050	17050	0
36	20241010	180200	49595320	17050	17050	17050	17050	0
37	20241010	180100	49595320	17050	17050	17050	17050	0
38	20241010	180000	49595320	17050	17050	17050	17050	0
39	20241010	175900	49595320	17050	17050	17050	17050	0
40	20241010	175800	49595320	17050	17050	17050	17050	0
41	20241010	175700	49595320	17050	17050	17050	17050	0
42	20241010	175600	49595320	17050	17050	17050	17050	0
43	20241010	175500	49595320	17050	17050	17050	17050	0
44	20241010	175400	49595320	17050	17050	17050	17050	0
45	20241010	175300	49595320	17050	17050	17050	17050	0
46	20241010	175200	49595320	17050	17050	17050	17050	0
47	20241010	175100	49595320	17050	17050	17050	17050	0
48	20241010	175000	49595320	17050	17050	17050	17050	0
49	20241010	174900	49595320	17050	17050	17050	17050	0
50	20241010	174800	49595320	17050	17050	17050	17050	0
51	20241010	174700	49595320	17050	17050	17050	17050	0
52	20241010	174600	49595320	17050	17050	17050	17050	0
53	20241010	174500	49595320	17050	17050	17050	17050	0
54	20241010	174400	49595320	17050	17050	17050	17050	0
55	20241010	174300	49595320	17050	17050	17050	17050	0
56	20241010	174200	49595320	17050	17050	17050	17050	0
57	20241010	174100	49595320	17050	17050	17050	17050	0
58	20241010	174000	49595320	17050	17050	17050	17050	0
59	20241010	173900	49595320	17050	17050	17050	17050	0
60	20241010	173800	49595320	17050	17050	17050	17050	0
61	20241010	173700	49595320	17050	17050	17050	17050	0
62	20241010	173600	49595320	17050	17050	17050	17050	310
63	20241010	173500	49595320	17050	17050	17050	17050	0
64	20241010	173400	49595320	17050	17050	17050	17050	0
65	20241010	173300	49595320	17050	17050	17050	17050	0
66	20241010	173200	49595320	17050	17050	17050	17050	0
67	20241010	173100	49595320	17050	17050	17050	17050	0
68	20241010	173000	49595320	17050	17050	17050	17050	0
69	20241010	172900	49595320	17050	17050	17050	17050	0
70	20241010	172800	49595320	17050	17050	17050	17050	0
71	20241010	172700	49595320	17050	17050	17050	17050	0
72	20241010	172600	49595320	17050	17050	17050	17050	0
73	20241010	172500	49595320	17050	17050	17050	17050	0
74	20241010	172400	49595320	17050	17050	17050	17050	0
75	20241010	172300	49595320	17050	17050	17050	17050	0
76	20241010	172200	49595320	17050	17050	17050	17050	0
77	20241010	172100	49595320	17050	17050	17050	17050	0
78	20241010	172000	49595320	17050	17050	17050	17050	0
79	20241010	171900	49595320	17050	17050	17050	17050	0
80	20241010	171800	49595320	17050	17050	17050	17050	0
81	20241010	171700	49595320	17050	17050	17050	17050	0
82	20241010	171600	49595320	17050	17050	17050	17050	0
83	20241010	171500	49595320	17050	17050	17050	17050	0
84	20241010	171400	49595320	17050	17050	17050	17050	0
85	20241010	171300	49595320	17050	17050	17050	17050	0
86	20241010	171200	49595320	17050	17050	17050	17050	0
87	20241010	171100	49595320	17050	17050	17050	17050	0
88	20241010	171000	49595320	17050	17050	17050	17050	0
89	20241010	170900	49595320	17050	17050	17050	17050	0
90	20241010	170800	49595320	17050	17050	17050	17050	0
91	20241010	170700	49595320	17050	17050	17050	17050	0
92	20241010	170600	49595320	17050	17050	17050	17050	310
93	20241010	170500	49595320	17050	17050	17050	17050	0
94	20241010	170400	49595320	17050	17050	17050	17050	0
95	20241010	170300	49595320	17050	17050	17050	17050	0
96	20241010	170200	49595320	17050	17050	17050	17050	0
97	20241010	170100	49595320	17050	17050	17050	17050	0
98	20241010	170000	49595320	17050	17050	17050	17050	0
99	20241010	165900	49595320	17050	17050	17050	17050	0
100	20241010	165800	49595320	17050	17050	17050	17050	0
101	20241010	165700	49595320	17050	17050	17050	17050	0
102	20241010	165600	49595320	17050	17050	17050	17050	0
103	20241010	165500	49595320	17050	17050	17050	17050	0
104	20241010	165400	49595320	17050	17050	17050	17050	0
105	20241010	165300	49595320	17050	17050	17050	17050	0
106	20241010	165200	49595320	17050	17050	17050	17050	0
107	20241010	165100	49595320	17050	17050	17050	17050	0
108	20241010	165000	49595320	17050	17050	17050	17050	0
109	20241010	164900	49595320	17050	17050	17050	17050	0
110	20241010	164800	49595320	17050	17050	17050	17050	0
111	20241010	164700	49595320	17050	17050	17050	17050	0
112	20241010	164600	49595320	17050	17050	17050	17050	0
113	20241010	164500	49595320	17050	17050	17050	17050	0
114	20241010	164400	49595320	17050	17050	17050	17050	0
115	20241010	164300	49595320	17050	17050	17050	17050	0
116	20241010	164200	49595320	17050	17050	17050	17050	0
117	20241010	164100	49595320	17050	17050	17050	17050	0
118	20241010	164000	49595320	17050	17050	17050	17050	0
119	20241010	163900	49595320	17050	17050	17050	17050	0
120	20241010	163800	49595320	17050	17050	17050	17050	0
121	20241010	163700	49595320	17050	17050	17050	17050	0
122	20241010	163600	49595320	17050	17050	17050	17050	310
123	20241010	163500	49595320	17050	17050	17050	17050	0
124	20241010	163400	49595320	17050	17050	17050	17050	0
125	20241010	163300	49595320	17050	17050	17050	17050	0
126	20241010	163200	49595320	17050	17050	17050	17050	0
127	20241010	163100	49595320	17050	17050	17050	17050	0
128	20241010	163000	49595320	17050	17050	17050	17050	0
129	20241010	162900	49595320	17050	17050	17050	17050	0
130	20241010	162800	49595320	17050	17050	17050	17050	0
131	20241010	162700	49595320	17050	17050	17050	17050	0
132	20241010	162600	49595320	17050	17050	17050	17050	0
133	20241010	162500	49595320	17050	17050	17050	17050	0
134	20241010	162400	49595320	17050	17050	17050	17050	0
135	20241010	162300	49595320	17050	17050	17050	17050	0
136	20241010	162200	49595320	17050	17050	17050	17050	0
137	20241010	162100	49595320	17050	17050	17050	17050	0
138	20241010	162000	49595320	17050	17050	17050	17050	0
139	20241010	161900	49595320	17050	17050	17050	17050	0
140	20241010	161800	49595320	17050	17050	17050	17050	0
141	20241010	161700	49595320	17050	17050	17050	17050	0
142	20241010	161600	49595320	17050	17050	17050	17050	0
143	20241010	161500	49595320	17050	17050	17050	17050	0
144	20241010	161400	49595320	17050	17050	17050	17050	0
145	20241010	161300	49595320	17050	17050	17050	17050	0
146	20241010	161200	49595320	17050	17050	17050	17050	0
147	20241010	161100	49595320	17050	17050	17050	17050	0
148	20241010	161000	49595320	17050	17050	17050	17050	0
149	20241010	160900	49595320	17050	17050	17050	17050	0
150	20241010	160800	49595320	17050	17050	17050	17050	0
151	20241010	160700	49595320	17050	17050	17050	17050	0
152	20241010	160600	49595320	17050	17050	17050	17050	310
153	20241010	160500	49595320	17050	17050	17050	17050	0
154	20241010	160400	49595320	17050	17050	17050	17050	0
155	20241010	160300	49595320	17050	17050	17050	17050	0
156	20241010	160200	49595320	17050	17050	17050	17050	0
157	20241010	160100	49595320	17050	17050	17050	17050	0
158	20241010	160000	49595320	17050	17050	17050	17050	0
159	20241010	155900	49595320	17050	17050	17050	17050	0
160	20241010	155800	49595320	17050	17050	17050	17050	0
161	20241010	155700	49595320	17050	17050	17050	17050	0
162	20241010	155600	49595320	17050	17050	17050	17050	0
163	20241010	155500	49595320	17050	17050	17050	17050	0
164	20241010	155400	49595320	17050	17050	17050	17050	0
165	20241010	155300	49595320	17050	17050	17050	17050	0
166	20241010	155200	49595320	17050	17050	17050	17050	0
167	20241010	155100	49595320	17050	17050	17050	17050	0
168	20241010	155000	49595320	17050	17050	17050	17050	0
169	20241010	154900	49595320	17050	17050	17050	17050	0
170	20241010	154800	49595320	17050	17050	17050	17050	0
171	20241010	154700	49595320	17050	17050	17050	17050	0
172	20241010	154600	49595320	17050	17050	17050	17050	0
173	20241010	154500	49595320	17050	17050	17050	17050	0
174	20241010	154400	49595320	17050	17050	17050	17050	0
175	20241010	154300	49595320	17050	17050	17050	17050	0
176	20241010	154200	49595320	17050	17050	17050	17050	0
177	20241010	154100	49595320	17050	17050	17050	17050	0
178	20241010	154000	49595320	17050	17050	17050	17050	0
179	20241010	153900	49595320	17050	17050	17050	17050	0
180	20241010	153800	49595320	17050	17050	17050	17050	0
181	20241010	153700	49595320	17050	17050	17050	17050	0
182	20241010	153600	49595320	17050	17050	17050	17050	310
183	20241010	153500	49595320	17050	17050	17050	17050	0
184	20241010	153400	49595320	17050	17050	17050	17050	0
185	20241010	153300	49595320	17050	17050	17050	17050	0
186	20241010	153200	49595320	17050	17050	17050	17050	0
187	20241010	153100	49595320	17050	17050	17050	17050	0
188	20241010	153000	49595320	17050	17050	17050	17050	310
189	20241010	152900	44309820	17100	17100	17100	17100	0
190	20241010	152800	44309820	17100	17100	17100	17100	0
191	20241010	152700	44309820	17100	17100	17100	17100	0
192	20241010	152600	44309820	17100	17100	17100	17100	0
193	20241010	152500	44309820	17100	17100	17100	17100	0
194	20241010	152400	44309820	17100	17100	17100	17100	0
195	20241010	152300	44309820	17100	17100	17100	17100	0
196	20241010	152200	44309820	17100	17100	17100	17100	0
197	20241010	152100	44309820	17100	17100	17100	17100	0
198	20241010	152000	44309820	17100	17100	17100	17100	0
199	20241010	151900	44309820	17100	17100	17100	17100	5
200	20241010	151800	44224320	17090	17090	17090	17090	0
201	20241010	151700	44224320	17090	17090	17090	17090	0
202	20241010	151600	44224320	17090	17090	17090	17090	0
203	20241010	151500	44224320	17090	17090	17090	17090	0
204	20241010	151400	44224320	17090	17090	17090	17090	0
205	20241010	151300	44224320	17090	17090	17090	17090	0
206	20241010	151200	44224320	17090	17090	17090	17090	0
207	20241010	151100	44224320	17090	17090	17090	17090	0
208	20241010	151000	44224320	17090	17180	17180	17090	8
209	20241010	150900	44087410	17180	17180	17180	17180	0
210	20241010	150800	44087410	17180	17180	17180	17180	14
211	20241010	150700	43846890	17180	17180	17180	17180	0
212	20241010	150600	43846890	17180	17190	17190	17180	35
213	20241010	150500	43245350	17300	17300	17300	17300	0
214	20241010	150400	43245350	17300	17300	17300	17300	0
215	20241010	150300	43245350	17300	17300	17300	17300	0
216	20241010	150200	43245350	17300	17300	17300	17300	0
217	20241010	150100	43245350	17300	17300	17300	17300	0
218	20241010	150000	43245350	17300	17300	17300	17300	1
219	20241010	145900	43228050	17300	17300	17300	17300	0
220	20241010	145800	43228050	17300	17300	17300	17300	0
221	20241010	145700	43228050	17300	17300	17300	17300	0
222	20241010	145600	43228050	17300	17250	17300	17250	8
223	20241010	145500	43089710	17030	17030	17030	17030	0
224	20241010	145400	43089710	17030	17030	17030	17030	0
225	20241010	145300	43089710	17030	17030	17030	17030	0
226	20241010	145200	43089710	17030	17050	17050	17030	45
227	20241010	145100	42322840	17030	17030	17030	17030	56
228	20241010	145000	41369160	17000	17200	17200	17000	246
229	20241010	144900	37163780	17200	17320	17320	17200	532
230	20241010	144800	27987490	17310	17380	17380	17310	306
231	20241010	144700	22681720	17400	17400	17400	17400	20
232	20241010	144600	22333720	17400	17400	17400	17400	0
233	20241010	144500	22333720	17400	17400	17400	17400	0
234	20241010	144400	22333720	17400	17400	17400	17400	0
235	20241010	144300	22333720	17400	17400	17400	17400	10
236	20241010	144200	22159720	17400	17400	17400	17400	0
237	20241010	144100	22159720	17400	17490	17500	17400	60
238	20241010	144000	21110030	17490	17490	17490	17490	0
239	20241010	143900	21110030	17490	17490	17490	17490	0
240	20241010	143800	21110030	17490	17490	17490	17490	114
241	20241010	143700	19116170	17490	17490	17490	17490	0
242	20241010	143600	19116170	17490	17490	17490	17490	0
243	20241010	143500	19116170	17490	17490	17490	17490	0
244	20241010	143400	19116170	17490	17490	17490	17490	0
245	20241010	143300	19116170	17490	17490	17490	17490	0
246	20241010	143200	19116170	17490	17490	17490	17490	0
247	20241010	143100	19116170	17490	17490	17490	17490	0
248	20241010	143000	19116170	17490	17490	17490	17490	0
249	20241010	142900	19116170	17490	17490	17490	17490	0
250	20241010	142800	19116170	17490	17490	17490	17490	0
251	20241010	142700	19116170	17490	17490	17490	17490	0
252	20241010	142600	19116170	17490	17490	17490	17490	0
253	20241010	142500	19116170	17490	17490	17490	17490	131
254	20241010	142400	16824980	17490	17490	17490	17490	0
255	20241010	142300	16824980	17490	17490	17490	17490	0
256	20241010	142200	16824980	17490	17490	17490	17490	0
257	20241010	142100	16824980	17490	17490	17490	17490	100
258	20241010	142000	15075980	17500	17500	17500	17500	0
259	20241010	141900	15075980	17500	17500	17500	17500	0
260	20241010	141800	15075980	17500	17500	17500	17500	0
261	20241010	141700	15075980	17500	17500	17500	17500	0
262	20241010	141600	15075980	17500	17500	17500	17500	0
263	20241010	141500	15075980	17500	17500	17500	17500	0
264	20241010	141400	15075980	17500	17500	17500	17500	0
265	20241010	141300	15075980	17500	17500	17500	17500	0
266	20241010	141200	15075980	17500	17500	17500	17500	0
267	20241010	141100	15075980	17500	17500	17500	17500	0
268	20241010	141000	15075980	17500	17500	17500	17500	0
269	20241010	140900	15075980	17500	17500	17500	17500	0
270	20241010	140800	15075980	17500	17500	17500	17500	0
271	20241010	140700	15075980	17500	17500	17500	17500	0
272	20241010	140600	15075980	17500	17500	17500	17500	0
273	20241010	140500	15075980	17500	17500	17500	17500	0
274	20241010	140400	15075980	17500	17500	17500	17500	0
275	20241010	140300	15075980	17500	17500	17500	17500	0
276	20241010	140200	15075980	17500	17500	17500	17500	0
277	20241010	140100	15075980	17500	17500	17500	17500	0
278	20241010	140000	15075980	17500	17500	17500	17500	0
279	20241010	135900	15075980	17500	17500	17500	17500	0
280	20241010	135800	15075980	17500	17500	17500	17500	0
281	20241010	135700	15075980	17500	17500	17500	17500	0
282	20241010	135600	15075980	17500	17500	17500	17500	0
283	20241010	135500	15075980	17500	17500	17500	17500	0
284	20241010	135400	15075980	17500	17500	17500	17500	0
285	20241010	135300	15075980	17500	17500	17500	17500	0
286	20241010	135200	15075980	17500	17500	17500	17500	0
287	20241010	135100	15075980	17500	17500	17500	17500	0
288	20241010	135000	15075980	17500	17500	17500	17500	0
289	20241010	134900	15075980	17500	17500	17500	17500	0
290	20241010	134800	15075980	17500	17500	17500	17500	0
291	20241010	134700	15075980	17500	17500	17500	17500	0
292	20241010	134600	15075980	17500	17500	17500	17500	0
293	20241010	134500	15075980	17500	17500	17500	17500	0
294	20241010	134400	15075980	17500	17500	17500	17500	0
295	20241010	134300	15075980	17500	17500	17500	17500	0
296	20241010	134200	15075980	17500	17500	17500	17500	0
297	20241010	134100	15075980	17500	17500	17500	17500	0
298	20241010	134000	15075980	17500	17500	17500	17500	0
299	20241010	133900	15075980	17500	17500	17500	17500	0
300	20241010	133800	15075980	17500	17500	17500	17500	0
301	20241010	133700	15075980	17500	17500	17500	17500	0
302	20241010	133600	15075980	17500	17500	17500	17500	0
303	20241010	133500	15075980	17500	17500	17500	17500	0
304	20241010	133400	15075980	17500	17500	17500	17500	0
305	20241010	133300	15075980	17500	17500	17500	17500	0
306	20241010	133200	15075980	17500	17500	17500	17500	0
307	20241010	133100	15075980	17500	17500	17500	17500	0
308	20241010	133000	15075980	17500	17500	17500	17500	0
309	20241010	132900	15075980	17500	17500	17500	17500	0
310	20241010	132800	15075980	17500	17500	17500	17500	0
311	20241010	132700	15075980	17500	17500	17500	17500	0
312	20241010	132600	15075980	17500	17500	17500	17500	1
313	20241010	132500	15058480	17500	17500	17500	17500	0
314	20241010	132400	15058480	17500	17500	17500	17500	0
315	20241010	132300	15058480	17500	17500	17500	17500	0
316	20241010	132200	15058480	17500	17500	17500	17500	0
317	20241010	132100	15058480	17500	17500	17500	17500	0
318	20241010	132000	15058480	17500	17500	17500	17500	0
319	20241010	131900	15058480	17500	17500	17500	17500	0
320	20241010	131800	15058480	17500	17500	17500	17500	0
321	20241010	131700	15058480	17500	17500	17500	17500	0
322	20241010	131600	15058480	17500	17500	17500	17500	1
323	20241010	131500	15040980	17500	17500	17500	17500	0
324	20241010	131400	15040980	17500	17500	17500	17500	0
325	20241010	131300	15040980	17500	17500	17500	17500	0
326	20241010	131200	15040980	17500	17500	17500	17500	0
327	20241010	131100	15040980	17500	17500	17500	17500	0
328	20241010	131000	15040980	17500	17500	17500	17500	0
329	20241010	130900	15040980	17500	17500	17500	17500	0
330	20241010	130800	15040980	17500	17500	17500	17500	0
331	20241010	130700	15040980	17500	17500	17500	17500	0
332	20241010	130600	15040980	17500	17500	17500	17500	0
333	20241010	130500	15040980	17500	17500	17500	17500	0
334	20241010	130400	15040980	17500	17500	17500	17500	0
335	20241010	130300	15040980	17500	17500	17500	17500	0
336	20241010	130200	15040980	17500	17500	17500	17500	0
337	20241010	130100	15040980	17500	17500	17500	17500	0
338	20241010	130000	15040980	17500	17500	17500	17500	0
339	20241010	125900	15040980	17500	17500	17500	17500	0
340	20241010	125800	15040980	17500	17500	17500	17500	0
341	20241010	125700	15040980	17500	17500	17500	17500	0
342	20241010	125600	15040980	17500	17500	17500	17500	0
343	20241010	125500	15040980	17500	17500	17500	17500	0
344	20241010	125400	15040980	17500	17500	17500	17500	0
345	20241010	125300	15040980	17500	17500	17500	17500	0
346	20241010	125200	15040980	17500	17500	17500	17500	0
347	20241010	125100	15040980	17500	17500	17500	17500	0
348	20241010	125000	15040980	17500	17500	17500	17500	0
349	20241010	124900	15040980	17500	17500	17500	17500	0
350	20241010	124800	15040980	17500	17500	17500	17500	0
351	20241010	124700	15040980	17500	17500	17500	17500	0
352	20241010	124600	15040980	17500	17500	17500	17500	0
353	20241010	124500	15040980	17500	17500	17500	17500	0
354	20241010	124400	15040980	17500	17500	17500	17500	0
355	20241010	124300	15040980	17500	17500	17500	17500	0
356	20241010	124200	15040980	17500	17500	17500	17500	0
357	20241010	124100	15040980	17500	17500	17500	17500	0
358	20241010	124000	15040980	17500	17500	17500	17500	0
359	20241010	123900	15040980	17500	17500	17500	17500	0
360	20241010	123800	15040980	17500	17500	17500	17500	10
361	20241010	123700	14865980	17500	17500	17500	17500	0
362	20241010	123600	14865980	17500	17500	17500	17500	0
363	20241010	123500	14865980	17500	17500	17500	17500	0
364	20241010	123400	14865980	17500	17500	17500	17500	0
365	20241010	123300	14865980	17500	17500	17500	17500	0
366	20241010	123200	14865980	17500	17500	17500	17500	0
367	20241010	123100	14865980	17500	17500	17500	17500	0
368	20241010	123000	14865980	17500	17500	17500	17500	0
369	20241010	122900	14865980	17500	17500	17500	17500	0
370	20241010	122800	14865980	17500	17500	17500	17500	0
371	20241010	122700	14865980	17500	17500	17500	17500	0
372	20241010	122600	14865980	17500	17500	17500	17500	0
373	20241010	122500	14865980	17500	17500	17500	17500	0
374	20241010	122400	14865980	17500	17500	17500	17500	0
375	20241010	122300	14865980	17500	17500	17500	17500	0
376	20241010	122200	14865980	17500	17500	17500	17500	0
377	20241010	122100	14865980	17500	17500	17500	17500	0
378	20241010	122000	14865980	17500	17500	17500	17500	0
379	20241010	121900	14865980	17500	17500	17500	17500	0
380	20241010	121800	14865980	17500	17500	17500	17500	0
381	20241010	121700	14865980	17500	17500	17500	17500	0
382	20241010	121600	14865980	17500	17500	17500	17500	0
383	20241010	121500	14865980	17500	17500	17500	17500	0
384	20241010	121400	14865980	17500	17500	17500	17500	0
385	20241010	121300	14865980	17500	17500	17500	17500	0
386	20241010	121200	14865980	17500	17500	17500	17500	0
387	20241010	121100	14865980	17500	17500	17500	17500	0
388	20241010	121000	14865980	17500	17500	17500	17500	0
389	20241010	120900	14865980	17500	17500	17500	17500	0
390	20241010	120800	14865980	17500	17500	17500	17500	0
391	20241010	120700	14865980	17500	17500	17500	17500	0
392	20241010	120600	14865980	17500	17500	17500	17500	0
393	20241010	120500	14865980	17500	17500	17500	17500	0
394	20241010	120400	14865980	17500	17500	17500	17500	0
395	20241010	120300	14865980	17500	17500	17500	17500	0
396	20241010	120200	14865980	17500	17500	17500	17500	0
397	20241010	120100	14865980	17500	17500	17500	17500	0
398	20241010	120000	14865980	17500	17500	17500	17500	0
399	20241010	115900	14865980	17500	17500	17500	17500	0
400	20241010	115800	14865980	17500	17500	17500	17500	0
401	20241010	115700	14865980	17500	17500	17500	17500	0
402	20241010	115600	14865980	17500	17500	17500	17500	0
403	20241010	115500	14865980	17500	17500	17500	17500	0
404	20241010	115400	14865980	17500	17500	17500	17500	1
405	20241010	115300	14848480	17520	17520	17520	17520	0
406	20241010	115200	14848480	17520	17520	17520	17520	4
407	20241010	115100	14778400	17520	17520	17520	17520	0
408	20241010	115000	14778400	17520	17520	17520	17520	0
409	20241010	114900	14778400	17520	17520	17520	17520	1
410	20241010	114800	14760880	17500	17500	17500	17500	0
411	20241010	114700	14760880	17500	17500	17500	17500	0
412	20241010	114600	14760880	17500	17500	17500	17500	0
413	20241010	114500	14760880	17500	17500	17500	17500	0
414	20241010	114400	14760880	17500	17500	17500	17500	0
415	20241010	114300	14760880	17500	17500	17500	17500	0
416	20241010	114200	14760880	17500	17500	17500	17500	99
417	20241010	114100	13028380	17480	17480	17480	17480	9
418	20241010	114000	12871060	17480	17480	17480	17480	0
419	20241010	113900	12871060	17480	17480	17480	17480	0
420	20241010	113800	12871060	17480	17480	17480	17480	4
421	20241010	113700	12801140	17480	17480	17480	17480	0
422	20241010	113600	12801140	17480	17480	17480	17480	0
423	20241010	113500	12801140	17480	17480	17480	17480	0
424	20241010	113400	12801140	17480	17480	17480	17480	0
425	20241010	113300	12801140	17480	17480	17480	17480	0
426	20241010	113200	12801140	17480	17480	17480	17480	0
427	20241010	113100	12801140	17480	17480	17480	17480	0
428	20241010	113000	12801140	17480	17480	17480	17480	0
429	20241010	112900	12801140	17480	17480	17480	17480	0
430	20241010	112800	12801140	17480	17480	17480	17480	0
431	20241010	112700	12801140	17480	17480	17480	17480	0
432	20241010	112600	12801140	17480	17480	17480	17480	0
433	20241010	112500	12801140	17480	17480	17480	17480	0
434	20241010	112400	12801140	17480	17480	17480	17480	0
435	20241010	112300	12801140	17480	17480	17480	17480	0
436	20241010	112200	12801140	17480	17480	17480	17480	0
437	20241010	112100	12801140	17480	17480	17480	17480	0
438	20241010	112000	12801140	17480	17480	17480	17480	0
439	20241010	111900	12801140	17480	17480	17480	17480	0
440	20241010	111800	12801140	17480	17480	17480	17480	0
441	20241010	111700	12801140	17480	17480	17480	17480	0
442	20241010	111600	12801140	17480	17480	17480	17480	0
443	20241010	111500	12801140	17480	17470	17480	17470	2
444	20241010	111400	12766190	17360	17360	17360	17360	0
445	20241010	111300	12766190	17360	17360	17360	17360	0
446	20241010	111200	12766190	17360	17360	17360	17360	0
447	20241010	111100	12766190	17360	17360	17360	17360	0
448	20241010	111000	12766190	17360	17360	17360	17360	0
449	20241010	110900	12766190	17360	17360	17360	17360	0
450	20241010	110800	12766190	17360	17360	17360	17360	0
451	20241010	110700	12766190	17360	17360	17360	17360	0
452	20241010	110600	12766190	17360	17360	17360	17360	0
453	20241010	110500	12766190	17360	17360	17360	17360	1
454	20241010	110400	12748830	17470	17470	17470	17470	1
455	20241010	110300	12731360	17350	17350	17350	17350	0
456	20241010	110200	12731360	17350	17350	17350	17350	0
457	20241010	110100	12731360	17350	17350	17350	17350	0
458	20241010	110000	12731360	17350	17350	17350	17350	0
459	20241010	105900	12731360	17350	17350	17350	17350	0
460	20241010	105800	12731360	17350	17350	17350	17350	0
461	20241010	105700	12731360	17350	17350	17350	17350	0
462	20241010	105600	12731360	17350	17350	17350	17350	0
463	20241010	105500	12731360	17350	17350	17350	17350	0
464	20241010	105400	12731360	17350	17350	17350	17350	2
465	20241010	105300	12696660	17340	17340	17340	17340	0
466	20241010	105200	12696660	17340	17340	17340	17340	0
467	20241010	105100	12696660	17340	17340	17340	17340	0
468	20241010	105000	12696660	17340	17340	17340	17340	0
469	20241010	104900	12696660	17340	17340	17340	17340	0
470	20241010	104800	12696660	17340	17340	17340	17340	0
471	20241010	104700	12696660	17340	17340	17340	17340	0
472	20241010	104600	12696660	17340	17340	17340	17340	0
473	20241010	104500	12696660	17340	17340	17340	17340	0
474	20241010	104400	12696660	17340	17340	17340	17340	0
475	20241010	104300	12696660	17340	17340	17340	17340	0
476	20241010	104200	12696660	17340	17340	17340	17340	9
477	20241010	104100	12540600	17500	17500	17500	17500	0
478	20241010	104000	12540600	17500	17500	17500	17500	0
479	20241010	103900	12540600	17500	17500	17500	17500	0
480	20241010	103800	12540600	17500	17500	17500	17500	0
481	20241010	103700	12540600	17500	17500	17500	17500	0
482	20241010	103600	12540600	17500	17500	17500	17500	0
483	20241010	103500	12540600	17500	17500	17500	17500	0
484	20241010	103400	12540600	17500	17500	17500	17500	0
485	20241010	103300	12540600	17500	17500	17500	17500	0
486	20241010	103200	12540600	17500	17500	17500	17500	0
487	20241010	103100	12540600	17500	17500	17500	17500	0
488	20241010	103000	12540600	17500	17500	17500	17500	0
489	20241010	102900	12540600	17500	17500	17500	17500	0
490	20241010	102800	12540600	17500	17500	17500	17500	0
491	20241010	102700	12540600	17500	17500	17500	17500	0
492	20241010	102600	12540600	17500	17500	17500	17500	0
493	20241010	102500	12540600	17500	17500	17500	17500	0
494	20241010	102400	12540600	17500	17500	17500	17500	0
495	20241010	102300	12540600	17500	17500	17500	17500	0
496	20241010	102200	12540600	17500	17500	17500	17500	0
497	20241010	102100	12540600	17500	17500	17500	17500	0
498	20241010	102000	12540600	17500	17500	17500	17500	1
499	20241010	101900	12523100	17480	17480	17480	17480	0
500	20241010	101800	12523100	17480	17480	17480	17480	0
501	20241010	101700	12523100	17480	17480	17480	17480	0
502	20241010	101600	12523100	17480	17480	17480	17480	0
503	20241010	101500	12523100	17480	17480	17480	17480	0
504	20241010	101400	12523100	17480	17480	17480	17480	0
505	20241010	101300	12523100	17480	17480	17480	17480	0
506	20241010	101200	12523100	17480	17480	17480	17480	0
507	20241010	101100	12523100	17480	17480	17480	17480	0
508	20241010	101000	12523100	17480	17480	17480	17480	0
509	20241010	100900	12523100	17480	17480	17480	17480	0
510	20241010	100800	12523100	17480	17480	17480	17480	21
511	20241010	100700	12156020	17540	17540	17540	17540	0
512	20241010	100600	12156020	17540	17540	17540	17540	0
513	20241010	100500	12156020	17540	17540	17540	17540	0
514	20241010	100400	12156020	17540	17540	17540	17540	0
515	20241010	100300	12156020	17540	17540	17540	17540	0
516	20241010	100200	12156020	17540	17540	17540	17540	0
517	20241010	100100	12156020	17540	17540	17540	17540	0
518	20241010	100000	12156020	17540	17540	17540	17540	1
519	20241010	095900	12138480	17310	17310	17310	17310	0
520	20241010	095800	12138480	17310	17310	17310	17310	0
521	20241010	095700	12138480	17310	17310	17310	17310	1
522	20241010	095600	12121170	17540	17540	17540	17540	0
523	20241010	095500	12121170	17540	17540	17540	17540	2
524	20241010	095400	12086090	17540	17540	17540	17540	0
525	20241010	095300	12086090	17540	17540	17540	17540	2
526	20241010	095200	12051010	17480	17480	17480	17480	2
527	20241010	095100	12016050	17460	17460	17460	17460	0
528	20241010	095000	12016050	17460	17460	17460	17460	0
529	20241010	094900	12016050	17460	17460	17460	17460	55
530	20241010	094800	11055750	17460	17550	17550	17310	580
531	20241010	094700	991650	17800	17800	17800	17800	3
532	20241010	094600	938250	17810	17810	17810	17810	0
533	20241010	094500	938250	17810	17810	17810	17810	0
534	20241010	094400	938250	17810	17810	17810	17810	0
535	20241010	094300	938250	17810	17810	17810	17810	0
536	20241010	094200	938250	17810	17810	17810	17810	0
537	20241010	094100	938250	17810	17810	17810	17810	0
538	20241010	094000	938250	17810	17810	17810	17810	0
539	20241010	093900	938250	17810	17810	17810	17810	0
540	20241010	093800	938250	17810	17810	17810	17810	0
541	20241010	093700	938250	17810	17810	17810	17810	0
542	20241010	093600	938250	17810	17810	17810	17810	0
543	20241010	093500	938250	17810	17810	17810	17810	0
544	20241010	093400	938250	17810	17810	17810	17810	0
545	20241010	093300	938250	17810	17810	17810	17810	0
546	20241010	093200	938250	17810	17810	17810	17810	0
547	20241010	093100	938250	17810	17810	17810	17810	0
548	20241010	093000	938250	17810	17810	17810	17810	0
549	20241010	092900	938250	17810	17810	17810	17810	0
550	20241010	092800	938250	17810	17810	17810	17810	0
551	20241010	092700	938250	17810	17810	17810	17810	0
552	20241010	092600	938250	17810	17810	17810	17810	0
553	20241010	092500	938250	17810	17810	17810	17810	0
554	20241010	092400	938250	17810	17810	17810	17810	0
555	20241010	092300	938250	17810	17810	17810	17810	0
556	20241010	092200	938250	17810	17810	17810	17810	0
557	20241010	092100	938250	17810	17810	17810	17810	0
558	20241010	092000	938250	17810	17810	17810	17810	0
559	20241010	091900	938250	17810	17810	17810	17810	0
560	20241010	091800	938250	17810	17810	17810	17810	0
561	20241010	091700	938250	17810	17810	17810	17810	0
562	20241010	091600	938250	17810	17810	17810	17810	0
563	20241010	091500	938250	17810	17810	17810	17810	0
564	20241010	091400	938250	17810	17810	17810	17810	0
565	20241010	091300	938250	17810	17810	17810	17810	3
566	20241010	091200	884820	17800	17800	17800	17800	0
567	20241010	091100	884820	17800	17800	17800	17800	0
568	20241010	091000	884820	17800	17800	17800	17800	7
569	20241010	090900	760220	17810	17810	17810	17810	0
570	20241010	090800	760220	17810	17810	17810	17810	0
571	20241010	090700	760220	17810	17810	17810	17810	0
572	20241010	090600	760220	17810	17810	17810	17810	0
573	20241010	090500	760220	17810	17810	17810	17810	0
574	20241010	090400	760220	17810	17810	17810	17810	0
575	20241010	090300	760220	17810	17810	17810	17810	10
576	20241010	090200	582120	17640	17640	17640	17640	0
577	20241010	090100	582120	17640	17640	17640	17640	0
578	20241010	090000	582120	17640	17640	17640	17640	33