KissMeData/001770/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183500	14644910	17530	17530	17530	17530	46
3	20241018	183400	14644910	17530	17530	17530	17530	0
4	20241018	183300	14644910	17530	17530	17530	17530	0
5	20241018	183200	14644910	17530	17530	17530	17530	0
6	20241018	183100	14644910	17530	17530	17530	17530	0
7	20241018	183000	14644910	17530	17530	17530	17530	0
8	20241018	182900	14644910	17530	17530	17530	17530	0
9	20241018	182800	14644910	17530	17530	17530	17530	0
10	20241018	182700	14644910	17530	17530	17530	17530	0
11	20241018	182600	14644910	17530	17530	17530	17530	0
12	20241018	182500	14644910	17530	17530	17530	17530	0
13	20241018	182400	14644910	17530	17530	17530	17530	0
14	20241018	182300	14644910	17530	17530	17530	17530	0
15	20241018	182200	14644910	17530	17530	17530	17530	0
16	20241018	182100	14644910	17530	17530	17530	17530	0
17	20241018	182000	14644910	17530	17530	17530	17530	0
18	20241018	181900	14644910	17530	17530	17530	17530	0
19	20241018	181800	14644910	17530	17530	17530	17530	0
20	20241018	181700	14644910	17530	17530	17530	17530	0
21	20241018	181600	14644910	17530	17530	17530	17530	0
22	20241018	181500	14644910	17530	17530	17530	17530	0
23	20241018	181400	14644910	17530	17530	17530	17530	0
24	20241018	181300	14644910	17530	17530	17530	17530	0
25	20241018	181200	14644910	17530	17530	17530	17530	0
26	20241018	181100	14644910	17530	17530	17530	17530	0
27	20241018	181000	14644910	17530	17530	17530	17530	0
28	20241018	180900	14644910	17530	17530	17530	17530	0
29	20241018	180800	14644910	17530	17530	17530	17530	0
30	20241018	180700	14644910	17530	17530	17530	17530	0
31	20241018	180600	14644910	17530	17530	17530	17530	0
32	20241018	180500	14644910	17530	17530	17530	17530	46
33	20241018	180400	14644910	17530	17530	17530	17530	0
34	20241018	180300	14644910	17530	17530	17530	17530	0
35	20241018	180200	14644910	17530	17530	17530	17530	0
36	20241018	180100	14644910	17530	17530	17530	17530	0
37	20241018	180000	14644910	17530	17530	17530	17530	0
38	20241018	175900	14644910	17530	17530	17530	17530	0
39	20241018	175800	14644910	17530	17530	17530	17530	0
40	20241018	175700	14644910	17530	17530	17530	17530	0
41	20241018	175600	14644910	17530	17530	17530	17530	0
42	20241018	175500	14644910	17530	17530	17530	17530	0
43	20241018	175400	14644910	17530	17530	17530	17530	0
44	20241018	175300	14644910	17530	17530	17530	17530	0
45	20241018	175200	14644910	17530	17530	17530	17530	0
46	20241018	175100	14644910	17530	17530	17530	17530	0
47	20241018	175000	14644910	17530	17530	17530	17530	0
48	20241018	174900	14644910	17530	17530	17530	17530	0
49	20241018	174800	14644910	17530	17530	17530	17530	0
50	20241018	174700	14644910	17530	17530	17530	17530	0
51	20241018	174600	14644910	17530	17530	17530	17530	0
52	20241018	174500	14644910	17530	17530	17530	17530	0
53	20241018	174400	14644910	17530	17530	17530	17530	0
54	20241018	174300	14644910	17530	17530	17530	17530	0
55	20241018	174200	14644910	17530	17530	17530	17530	0
56	20241018	174100	14644910	17530	17530	17530	17530	0
57	20241018	174000	14644910	17530	17530	17530	17530	0
58	20241018	173900	14644910	17530	17530	17530	17530	0
59	20241018	173800	14644910	17530	17530	17530	17530	0
60	20241018	173700	14644910	17530	17530	17530	17530	0
61	20241018	173600	14644910	17530	17530	17530	17530	0
62	20241018	173500	14644910	17530	17530	17530	17530	46
63	20241018	173400	14644910	17530	17530	17530	17530	0
64	20241018	173300	14644910	17530	17530	17530	17530	0
65	20241018	173200	14644910	17530	17530	17530	17530	0
66	20241018	173100	14644910	17530	17530	17530	17530	0
67	20241018	173000	14644910	17530	17530	17530	17530	0
68	20241018	172900	14644910	17530	17530	17530	17530	0
69	20241018	172800	14644910	17530	17530	17530	17530	0
70	20241018	172700	14644910	17530	17530	17530	17530	0
71	20241018	172600	14644910	17530	17530	17530	17530	0
72	20241018	172500	14644910	17530	17530	17530	17530	0
73	20241018	172400	14644910	17530	17530	17530	17530	0
74	20241018	172300	14644910	17530	17530	17530	17530	0
75	20241018	172200	14644910	17530	17530	17530	17530	0
76	20241018	172100	14644910	17530	17530	17530	17530	0
77	20241018	172000	14644910	17530	17530	17530	17530	0
78	20241018	171900	14644910	17530	17530	17530	17530	0
79	20241018	171800	14644910	17530	17530	17530	17530	0
80	20241018	171700	14644910	17530	17530	17530	17530	0
81	20241018	171600	14644910	17530	17530	17530	17530	0
82	20241018	171500	14644910	17530	17530	17530	17530	0
83	20241018	171400	14644910	17530	17530	17530	17530	0
84	20241018	171300	14644910	17530	17530	17530	17530	0
85	20241018	171200	14644910	17530	17530	17530	17530	0
86	20241018	171100	14644910	17530	17530	17530	17530	0
87	20241018	171000	14644910	17530	17530	17530	17530	0
88	20241018	170900	14644910	17530	17530	17530	17530	0
89	20241018	170800	14644910	17530	17530	17530	17530	0
90	20241018	170700	14644910	17530	17530	17530	17530	0
91	20241018	170600	14644910	17530	17530	17530	17530	0
92	20241018	170500	14644910	17530	17530	17530	17530	46
93	20241018	170400	14644910	17530	17530	17530	17530	0
94	20241018	170300	14644910	17530	17530	17530	17530	0
95	20241018	170200	14644910	17530	17530	17530	17530	0
96	20241018	170100	14644910	17530	17530	17530	17530	0
97	20241018	170000	14644910	17530	17530	17530	17530	0
98	20241018	165900	14644910	17530	17530	17530	17530	0
99	20241018	165800	14644910	17530	17530	17530	17530	0
100	20241018	165700	14644910	17530	17530	17530	17530	0
101	20241018	165600	14644910	17530	17530	17530	17530	0
102	20241018	165500	14644910	17530	17530	17530	17530	0
103	20241018	165400	14644910	17530	17530	17530	17530	0
104	20241018	165300	14644910	17530	17530	17530	17530	0
105	20241018	165200	14644910	17530	17530	17530	17530	0
106	20241018	165100	14644910	17530	17530	17530	17530	0
107	20241018	165000	14644910	17530	17530	17530	17530	0
108	20241018	164900	14644910	17530	17530	17530	17530	0
109	20241018	164800	14644910	17530	17530	17530	17530	0
110	20241018	164700	14644910	17530	17530	17530	17530	0
111	20241018	164600	14644910	17530	17530	17530	17530	0
112	20241018	164500	14644910	17530	17530	17530	17530	0
113	20241018	164400	14644910	17530	17530	17530	17530	0
114	20241018	164300	14644910	17530	17530	17530	17530	0
115	20241018	164200	14644910	17530	17530	17530	17530	0
116	20241018	164100	14644910	17530	17530	17530	17530	0
117	20241018	164000	14644910	17530	17530	17530	17530	0
118	20241018	163900	14644910	17530	17530	17530	17530	0
119	20241018	163800	14644910	17530	17530	17530	17530	0
120	20241018	163700	14644910	17530	17530	17530	17530	0
121	20241018	163600	14644910	17530	17530	17530	17530	0
122	20241018	163500	14644910	17530	17530	17530	17530	46
123	20241018	163400	14644910	17530	17530	17530	17530	0
124	20241018	163300	14644910	17530	17530	17530	17530	0
125	20241018	163200	14644910	17530	17530	17530	17530	0
126	20241018	163100	14644910	17530	17530	17530	17530	0
127	20241018	163000	14644910	17530	17530	17530	17530	0
128	20241018	162900	14644910	17530	17530	17530	17530	0
129	20241018	162800	14644910	17530	17530	17530	17530	0
130	20241018	162700	14644910	17530	17530	17530	17530	0
131	20241018	162600	14644910	17530	17530	17530	17530	0
132	20241018	162500	14644910	17530	17530	17530	17530	0
133	20241018	162400	14644910	17530	17530	17530	17530	0
134	20241018	162300	14644910	17530	17530	17530	17530	0
135	20241018	162200	14644910	17530	17530	17530	17530	0
136	20241018	162100	14644910	17530	17530	17530	17530	0
137	20241018	162000	14644910	17530	17530	17530	17530	0
138	20241018	161900	14644910	17530	17530	17530	17530	0
139	20241018	161800	14644910	17530	17530	17530	17530	0
140	20241018	161700	14644910	17530	17530	17530	17530	0
141	20241018	161600	14644910	17530	17530	17530	17530	0
142	20241018	161500	14644910	17530	17530	17530	17530	0
143	20241018	161400	14644910	17530	17530	17530	17530	0
144	20241018	161300	14644910	17530	17530	17530	17530	0
145	20241018	161200	14644910	17530	17530	17530	17530	0
146	20241018	161100	14644910	17530	17530	17530	17530	0
147	20241018	161000	14644910	17530	17530	17530	17530	0
148	20241018	160900	14644910	17530	17530	17530	17530	0
149	20241018	160800	14644910	17530	17530	17530	17530	0
150	20241018	160700	14644910	17530	17530	17530	17530	0
151	20241018	160600	14644910	17530	17530	17530	17530	0
152	20241018	160500	14644910	17530	17530	17530	17530	46
153	20241018	160400	14644910	17530	17530	17530	17530	0
154	20241018	160300	14644910	17530	17530	17530	17530	0
155	20241018	160200	14644910	17530	17530	17530	17530	0
156	20241018	160100	14644910	17530	17530	17530	17530	0
157	20241018	160000	14644910	17530	17530	17530	17530	0
158	20241018	155900	14644910	17530	17530	17530	17530	0
159	20241018	155800	14644910	17530	17530	17530	17530	0
160	20241018	155700	14644910	17530	17530	17530	17530	0
161	20241018	155600	14644910	17530	17530	17530	17530	0
162	20241018	155500	14644910	17530	17530	17530	17530	0
163	20241018	155400	14644910	17530	17530	17530	17530	0
164	20241018	155300	14644910	17530	17530	17530	17530	0
165	20241018	155200	14644910	17530	17530	17530	17530	0
166	20241018	155100	14644910	17530	17530	17530	17530	0
167	20241018	155000	14644910	17530	17530	17530	17530	0
168	20241018	154900	14644910	17530	17530	17530	17530	0
169	20241018	154800	14644910	17530	17530	17530	17530	0
170	20241018	154700	14644910	17530	17530	17530	17530	0
171	20241018	154600	14644910	17530	17530	17530	17530	0
172	20241018	154500	14644910	17530	17530	17530	17530	0
173	20241018	154400	14644910	17530	17530	17530	17530	0
174	20241018	154300	14644910	17530	17530	17530	17530	0
175	20241018	154200	14644910	17530	17530	17530	17530	0
176	20241018	154100	14644910	17530	17530	17530	17530	0
177	20241018	154000	14644910	17530	17530	17530	17530	0
178	20241018	153900	14644910	17530	17530	17530	17530	0
179	20241018	153800	14644910	17530	17530	17530	17530	0
180	20241018	153700	14644910	17530	17530	17530	17530	0
181	20241018	153600	14644910	17530	17530	17530	17530	0
182	20241018	153500	14644910	17530	17530	17530	17530	46
183	20241018	153400	14644910	17530	17530	17530	17530	0
184	20241018	153300	14644910	17530	17530	17530	17530	0
185	20241018	153200	14644910	17530	17530	17530	17530	0
186	20241018	153100	14644910	17530	17530	17530	17530	0
187	20241018	153000	14644910	17530	17530	17530	17530	46
188	20241018	152900	13838530	17150	17150	17150	17150	0
189	20241018	152800	13838530	17150	17150	17150	17150	0
190	20241018	152700	13838530	17150	17150	17150	17150	0
191	20241018	152600	13838530	17150	17150	17150	17150	0
192	20241018	152500	13838530	17150	17150	17150	17150	0
193	20241018	152400	13838530	17150	17150	17150	17150	0
194	20241018	152300	13838530	17150	17150	17150	17150	0
195	20241018	152200	13838530	17150	17150	17150	17150	0
196	20241018	152100	13838530	17150	17150	17150	17150	0
197	20241018	152000	13838530	17150	17150	17150	17150	0
198	20241018	151900	13838530	17150	17070	17150	17070	118
199	20241018	151800	11817470	17070	17070	17070	17070	0
200	20241018	151700	11817470	17070	17070	17070	17070	0
201	20241018	151600	11817470	17070	17070	17070	17070	0
202	20241018	151500	11817470	17070	17070	17070	17070	0
203	20241018	151400	11817470	17070	17070	17070	17070	0
204	20241018	151300	11817470	17070	16960	17070	16960	320
205	20241018	151200	6382590	16870	16870	16870	16870	0
206	20241018	151100	6382590	16870	16870	16870	16870	1
207	20241018	151000	6365720	16960	16960	16960	16960	0
208	20241018	150900	6365720	16960	16960	16960	16960	0
209	20241018	150800	6365720	16960	16960	16960	16960	0
210	20241018	150700	6365720	16960	16960	16960	16960	0
211	20241018	150600	6365720	16960	16960	16960	16960	0
212	20241018	150500	6365720	16960	16960	16960	16960	1
213	20241018	150400	6348760	16870	16870	16870	16870	0
214	20241018	150300	6348760	16870	16870	16870	16870	0
215	20241018	150200	6348760	16870	16870	16870	16870	0
216	20241018	150100	6348760	16870	16870	16870	16870	0
217	20241018	150000	6348760	16870	16870	16870	16870	0
218	20241018	145900	6348760	16870	16870	16870	16870	0
219	20241018	145800	6348760	16870	16870	16870	16870	0
220	20241018	145700	6348760	16870	16870	16870	16870	0
221	20241018	145600	6348760	16870	16870	16870	16870	0
222	20241018	145500	6348760	16870	16870	16870	16870	0
223	20241018	145400	6348760	16870	16870	16870	16870	0
224	20241018	145300	6348760	16870	16870	16870	16870	0
225	20241018	145200	6348760	16870	16870	16870	16870	0
226	20241018	145100	6348760	16870	16870	16870	16870	0
227	20241018	145000	6348760	16870	16870	16870	16870	0
228	20241018	144900	6348760	16870	16870	16870	16870	0
229	20241018	144800	6348760	16870	16870	16870	16870	0
230	20241018	144700	6348760	16870	16870	16870	16870	0
231	20241018	144600	6348760	16870	16870	16870	16870	0
232	20241018	144500	6348760	16870	16870	16870	16870	0
233	20241018	144400	6348760	16870	16870	16870	16870	0
234	20241018	144300	6348760	16870	16870	16870	16870	0
235	20241018	144200	6348760	16870	16870	16870	16870	0
236	20241018	144100	6348760	16870	16870	16870	16870	0
237	20241018	144000	6348760	16870	16870	16870	16870	0
238	20241018	143900	6348760	16870	16870	16870	16870	0
239	20241018	143800	6348760	16870	16870	16870	16870	0
240	20241018	143700	6348760	16870	16870	16870	16870	0
241	20241018	143600	6348760	16870	16870	16870	16870	0
242	20241018	143500	6348760	16870	16870	16870	16870	0
243	20241018	143400	6348760	16870	16870	16870	16870	0
244	20241018	143300	6348760	16870	16870	16870	16870	0
245	20241018	143200	6348760	16870	16870	16870	16870	0
246	20241018	143100	6348760	16870	16870	16870	16870	0
247	20241018	143000	6348760	16870	16870	16870	16870	0
248	20241018	142900	6348760	16870	16870	16870	16870	0
249	20241018	142800	6348760	16870	16870	16870	16870	0
250	20241018	142700	6348760	16870	16870	16870	16870	0
251	20241018	142600	6348760	16870	16870	16870	16870	0
252	20241018	142500	6348760	16870	16870	16870	16870	0
253	20241018	142400	6348760	16870	16870	16870	16870	0
254	20241018	142300	6348760	16870	16870	16870	16870	0
255	20241018	142200	6348760	16870	16870	16870	16870	0
256	20241018	142100	6348760	16870	16870	16870	16870	0
257	20241018	142000	6348760	16870	16870	16870	16870	0
258	20241018	141900	6348760	16870	16870	16870	16870	0
259	20241018	141800	6348760	16870	16870	16870	16870	0
260	20241018	141700	6348760	16870	16870	16870	16870	0
261	20241018	141600	6348760	16870	16870	16870	16870	0
262	20241018	141500	6348760	16870	16870	16870	16870	0
263	20241018	141400	6348760	16870	16870	16870	16870	0
264	20241018	141300	6348760	16870	16870	16870	16870	0
265	20241018	141200	6348760	16870	16870	16870	16870	0
266	20241018	141100	6348760	16870	16870	16870	16870	0
267	20241018	141000	6348760	16870	16870	16870	16870	0
268	20241018	140900	6348760	16870	16870	16870	16870	0
269	20241018	140800	6348760	16870	16870	16870	16870	0
270	20241018	140700	6348760	16870	16870	16870	16870	0
271	20241018	140600	6348760	16870	16870	16870	16870	0
272	20241018	140500	6348760	16870	16870	16870	16870	0
273	20241018	140400	6348760	16870	16870	16870	16870	0
274	20241018	140300	6348760	16870	16870	16870	16870	0
275	20241018	140200	6348760	16870	16870	16870	16870	0
276	20241018	140100	6348760	16870	16870	16870	16870	0
277	20241018	140000	6348760	16870	16870	16870	16870	0
278	20241018	135900	6348760	16870	16870	16870	16870	0
279	20241018	135800	6348760	16870	16870	16870	16870	0
280	20241018	135700	6348760	16870	16870	16870	16870	0
281	20241018	135600	6348760	16870	16870	16870	16870	0
282	20241018	135500	6348760	16870	16870	16870	16870	0
283	20241018	135400	6348760	16870	16870	16870	16870	0
284	20241018	135300	6348760	16870	16870	16870	16870	0
285	20241018	135200	6348760	16870	16870	16870	16870	0
286	20241018	135100	6348760	16870	16870	16870	16870	3
287	20241018	135000	6298150	16960	16960	16960	16960	0
288	20241018	134900	6298150	16960	16960	16960	16960	0
289	20241018	134800	6298150	16960	16960	16960	16960	0
290	20241018	134700	6298150	16960	16960	16960	16960	0
291	20241018	134600	6298150	16960	16960	16960	16960	0
292	20241018	134500	6298150	16960	16960	16960	16960	0
293	20241018	134400	6298150	16960	16960	16960	16960	0
294	20241018	134300	6298150	16960	16960	16960	16960	0
295	20241018	134200	6298150	16960	16960	16960	16960	0
296	20241018	134100	6298150	16960	16960	16960	16960	0
297	20241018	134000	6298150	16960	16960	16960	16960	0
298	20241018	133900	6298150	16960	16960	16960	16960	0
299	20241018	133800	6298150	16960	16960	16960	16960	0
300	20241018	133700	6298150	16960	16960	16960	16960	0
301	20241018	133600	6298150	16960	16960	16960	16960	0
302	20241018	133500	6298150	16960	16960	16960	16960	0
303	20241018	133400	6298150	16960	16960	16960	16960	0
304	20241018	133300	6298150	16960	16960	16960	16960	0
305	20241018	133200	6298150	16960	16960	16960	16960	0
306	20241018	133100	6298150	16960	16960	16960	16960	0
307	20241018	133000	6298150	16960	16960	16960	16960	0
308	20241018	132900	6298150	16960	16960	16960	16960	0
309	20241018	132800	6298150	16960	16960	16960	16960	0
310	20241018	132700	6298150	16960	16960	16960	16960	0
311	20241018	132600	6298150	16960	16960	16960	16960	0
312	20241018	132500	6298150	16960	16960	16960	16960	0
313	20241018	132400	6298150	16960	16960	16960	16960	1
314	20241018	132300	6281190	16960	16960	16960	16960	0
315	20241018	132200	6281190	16960	16960	16960	16960	0
316	20241018	132100	6281190	16960	16960	16960	16960	0
317	20241018	132000	6281190	16960	16960	16960	16960	0
318	20241018	131900	6281190	16960	16960	16960	16960	0
319	20241018	131800	6281190	16960	16960	16960	16960	0
320	20241018	131700	6281190	16960	16960	16960	16960	1
321	20241018	131600	6264230	16960	16960	16960	16960	0
322	20241018	131500	6264230	16960	16960	16960	16960	0
323	20241018	131400	6264230	16960	16960	16960	16960	0
324	20241018	131300	6264230	16960	16960	16960	16960	0
325	20241018	131200	6264230	16960	16960	16960	16960	0
326	20241018	131100	6264230	16960	16960	16960	16960	0
327	20241018	131000	6264230	16960	16960	16960	16960	1
328	20241018	130900	6247270	16960	16960	16960	16960	0
329	20241018	130800	6247270	16960	16960	16960	16960	0
330	20241018	130700	6247270	16960	16960	16960	16960	0
331	20241018	130600	6247270	16960	16960	16960	16960	0
332	20241018	130500	6247270	16960	16960	16960	16960	0
333	20241018	130400	6247270	16960	16960	16960	16960	0
334	20241018	130300	6247270	16960	16960	16960	16960	1
335	20241018	130200	6230310	16960	16960	16960	16960	0
336	20241018	130100	6230310	16960	16960	16960	16960	0
337	20241018	130000	6230310	16960	16960	16960	16960	0
338	20241018	125900	6230310	16960	16960	16960	16960	0
339	20241018	125800	6230310	16960	16960	16960	16960	0
340	20241018	125700	6230310	16960	16960	16960	16960	0
341	20241018	125600	6230310	16960	16960	16960	16960	1
342	20241018	125500	6213350	16960	16960	16960	16960	0
343	20241018	125400	6213350	16960	16960	16960	16960	0
344	20241018	125300	6213350	16960	16960	16960	16960	0
345	20241018	125200	6213350	16960	16960	16960	16960	0
346	20241018	125100	6213350	16960	16960	16960	16960	0
347	20241018	125000	6213350	16960	16960	16960	16960	0
348	20241018	124900	6213350	16960	16960	16960	16960	1
349	20241018	124800	6196390	16860	16860	16860	16860	25
350	20241018	124700	5774890	16870	16870	16870	16870	32
351	20241018	124600	5235050	16870	16870	16870	16870	0
352	20241018	124500	5235050	16870	16870	16870	16870	0
353	20241018	124400	5235050	16870	16870	16870	16870	0
354	20241018	124300	5235050	16870	16870	16870	16870	0
355	20241018	124200	5235050	16870	16870	16870	16870	0
356	20241018	124100	5235050	16870	16870	16870	16870	0
357	20241018	124000	5235050	16870	16870	16870	16870	0
358	20241018	123900	5235050	16870	16870	16870	16870	0
359	20241018	123800	5235050	16870	16870	16870	16870	0
360	20241018	123700	5235050	16870	16870	16870	16870	0
361	20241018	123600	5235050	16870	16870	16870	16870	29
362	20241018	123500	4745820	16870	16870	16870	16870	0
363	20241018	123400	4745820	16870	16870	16870	16870	0
364	20241018	123300	4745820	16870	16870	16870	16870	0
365	20241018	123200	4745820	16870	16870	16870	16870	0
366	20241018	123100	4745820	16870	16870	16870	16870	0
367	20241018	123000	4745820	16870	16870	16870	16870	0
368	20241018	122900	4745820	16870	16870	16870	16870	0
369	20241018	122800	4745820	16870	16870	16870	16870	0
370	20241018	122700	4745820	16870	16870	16870	16870	0
371	20241018	122600	4745820	16870	16870	16870	16870	0
372	20241018	122500	4745820	16870	16870	16870	16870	0
373	20241018	122400	4745820	16870	16870	16870	16870	0
374	20241018	122300	4745820	16870	16870	16870	16870	0
375	20241018	122200	4745820	16870	16870	16870	16870	0
376	20241018	122100	4745820	16870	16870	16870	16870	0
377	20241018	122000	4745820	16870	16870	16870	16870	0
378	20241018	121900	4745820	16870	16870	16870	16870	0
379	20241018	121800	4745820	16870	16870	16870	16870	0
380	20241018	121700	4745820	16870	16870	16870	16870	0
381	20241018	121600	4745820	16870	16870	16870	16870	0
382	20241018	121500	4745820	16870	16870	16870	16870	0
383	20241018	121400	4745820	16870	16870	16870	16870	0
384	20241018	121300	4745820	16870	16870	16870	16870	0
385	20241018	121200	4745820	16870	16870	16870	16870	0
386	20241018	121100	4745820	16870	16870	16870	16870	0
387	20241018	121000	4745820	16870	16870	16870	16870	0
388	20241018	120900	4745820	16870	16870	16870	16870	0
389	20241018	120800	4745820	16870	16870	16870	16870	0
390	20241018	120700	4745820	16870	16870	16870	16870	0
391	20241018	120600	4745820	16870	16870	16870	16870	7
392	20241018	120500	4627730	16970	16970	16970	16970	0
393	20241018	120400	4627730	16970	16970	16970	16970	0
394	20241018	120300	4627730	16970	16970	16970	16970	0
395	20241018	120200	4627730	16970	16970	16970	16970	0
396	20241018	120100	4627730	16970	16970	16970	16970	0
397	20241018	120000	4627730	16970	16970	16970	16970	0
398	20241018	115900	4627730	16970	16970	16970	16970	0
399	20241018	115800	4627730	16970	16970	16970	16970	0
400	20241018	115700	4627730	16970	16970	16970	16970	0
401	20241018	115600	4627730	16970	16970	16970	16970	0
402	20241018	115500	4627730	16970	16970	16970	16970	0
403	20241018	115400	4627730	16970	16970	16970	16970	0
404	20241018	115300	4627730	16970	16970	16970	16970	0
405	20241018	115200	4627730	16970	16970	16970	16970	0
406	20241018	115100	4627730	16970	16970	16970	16970	0
407	20241018	115000	4627730	16970	16970	16970	16970	0
408	20241018	114900	4627730	16970	16970	16970	16970	0
409	20241018	114800	4627730	16970	16970	16970	16970	0
410	20241018	114700	4627730	16970	16970	16970	16970	0
411	20241018	114600	4627730	16970	16970	16970	16970	0
412	20241018	114500	4627730	16970	16970	16970	16970	0
413	20241018	114400	4627730	16970	16970	16970	16970	0
414	20241018	114300	4627730	16970	16970	16970	16970	0
415	20241018	114200	4627730	16970	16970	16970	16970	0
416	20241018	114100	4627730	16970	16970	16970	16970	0
417	20241018	114000	4627730	16970	16970	16970	16970	0
418	20241018	113900	4627730	16970	16970	16970	16970	0
419	20241018	113800	4627730	16970	16970	16970	16970	0
420	20241018	113700	4627730	16970	16970	16970	16970	0
421	20241018	113600	4627730	16970	16970	16970	16970	0
422	20241018	113500	4627730	16970	16970	16970	16970	0
423	20241018	113400	4627730	16970	16970	16970	16970	0
424	20241018	113300	4627730	16970	16970	16970	16970	0
425	20241018	113200	4627730	16970	16970	16970	16970	6
426	20241018	113100	4525910	16970	16970	16970	16970	0
427	20241018	113000	4525910	16970	16970	16970	16970	0
428	20241018	112900	4525910	16970	16970	16970	16970	0
429	20241018	112800	4525910	16970	16970	16970	16970	0
430	20241018	112700	4525910	16970	16970	16970	16970	0
431	20241018	112600	4525910	16970	16970	16970	16970	0
432	20241018	112500	4525910	16970	16970	16970	16970	0
433	20241018	112400	4525910	16970	16970	16970	16970	0
434	20241018	112300	4525910	16970	16970	16970	16970	0
435	20241018	112200	4525910	16970	16970	16970	16970	0
436	20241018	112100	4525910	16970	16970	16970	16970	0
437	20241018	112000	4525910	16970	16970	16970	16970	20
438	20241018	111900	4186510	16970	16970	16970	16970	0
439	20241018	111800	4186510	16970	16970	16970	16970	0
440	20241018	111700	4186510	16970	16970	16970	16970	0
441	20241018	111600	4186510	16970	16970	16970	16970	0
442	20241018	111500	4186510	16970	16970	16970	16970	0
443	20241018	111400	4186510	16970	16970	16970	16970	0
444	20241018	111300	4186510	16970	16970	16970	16970	0
445	20241018	111200	4186510	16970	16970	16970	16970	0
446	20241018	111100	4186510	16970	16970	16970	16970	0
447	20241018	111000	4186510	16970	16970	16970	16970	0
448	20241018	110900	4186510	16970	16970	16970	16970	0
449	20241018	110800	4186510	16970	16970	16970	16970	0
450	20241018	110700	4186510	16970	16970	16970	16970	0
451	20241018	110600	4186510	16970	16970	16970	16970	0
452	20241018	110500	4186510	16970	16970	16970	16970	0
453	20241018	110400	4186510	16970	16970	16970	16970	0
454	20241018	110300	4186510	16970	16970	16970	16970	0
455	20241018	110200	4186510	16970	16970	16970	16970	0
456	20241018	110100	4186510	16970	16970	16970	16970	0
457	20241018	110000	4186510	16970	16970	16970	16970	0
458	20241018	105900	4186510	16970	16970	16970	16970	0
459	20241018	105800	4186510	16970	16970	16970	16970	0
460	20241018	105700	4186510	16970	16970	16970	16970	0
461	20241018	105600	4186510	16970	16970	16970	16970	0
462	20241018	105500	4186510	16970	16970	16970	16970	0
463	20241018	105400	4186510	16970	16970	16970	16970	0
464	20241018	105300	4186510	16970	16970	16970	16970	0
465	20241018	105200	4186510	16970	16970	16970	16970	0
466	20241018	105100	4186510	16970	16970	16970	16970	0
467	20241018	105000	4186510	16970	16970	16970	16970	0
468	20241018	104900	4186510	16970	16970	16970	16970	0
469	20241018	104800	4186510	16970	16970	16970	16970	0
470	20241018	104700	4186510	16970	16970	16970	16970	0
471	20241018	104600	4186510	16970	16970	16970	16970	0
472	20241018	104500	4186510	16970	16970	16970	16970	0
473	20241018	104400	4186510	16970	16970	16970	16970	0
474	20241018	104300	4186510	16970	16970	16970	16970	0
475	20241018	104200	4186510	16970	16970	16970	16970	0
476	20241018	104100	4186510	16970	16970	16970	16970	0
477	20241018	104000	4186510	16970	16970	16970	16970	0
478	20241018	103900	4186510	16970	16970	16970	16970	0
479	20241018	103800	4186510	16970	16970	16970	16970	0
480	20241018	103700	4186510	16970	16970	16970	16970	0
481	20241018	103600	4186510	16970	16970	16970	16970	0
482	20241018	103500	4186510	16970	16970	16970	16970	0
483	20241018	103400	4186510	16970	16970	16970	16970	0
484	20241018	103300	4186510	16970	16970	16970	16970	0
485	20241018	103200	4186510	16970	16970	16970	16970	0
486	20241018	103100	4186510	16970	16970	16970	16970	0
487	20241018	103000	4186510	16970	16970	16970	16970	0
488	20241018	102900	4186510	16970	16970	16970	16970	0
489	20241018	102800	4186510	16970	16970	16970	16970	0
490	20241018	102700	4186510	16970	16970	16970	16970	0
491	20241018	102600	4186510	16970	16970	16970	16970	0
492	20241018	102500	4186510	16970	16970	16970	16970	0
493	20241018	102400	4186510	16970	16970	16970	16970	0
494	20241018	102300	4186510	16970	16970	16970	16970	0
495	20241018	102200	4186510	16970	16970	16970	16970	0
496	20241018	102100	4186510	16970	16970	16970	16970	0
497	20241018	102000	4186510	16970	16970	16970	16970	0
498	20241018	101900	4186510	16970	16970	16970	16970	1
499	20241018	101800	4169540	16970	16970	16970	16970	0
500	20241018	101700	4169540	16970	16970	16970	16970	0
501	20241018	101600	4169540	16970	16970	16970	16970	0
502	20241018	101500	4169540	16970	16970	16970	16970	0
503	20241018	101400	4169540	16970	16970	16970	16970	0
504	20241018	101300	4169540	16970	16970	16970	16970	0
505	20241018	101200	4169540	16970	16970	16970	16970	0
506	20241018	101100	4169540	16970	16970	16970	16970	0
507	20241018	101000	4169540	16970	16970	16970	16970	0
508	20241018	100900	4169540	16970	16970	16970	16970	0
509	20241018	100800	4169540	16970	16970	16970	16970	0
510	20241018	100700	4169540	16970	16970	16970	16970	0
511	20241018	100600	4169540	16970	16970	16970	16970	1
512	20241018	100500	4152570	16970	16970	16970	16970	0
513	20241018	100400	4152570	16970	16970	16970	16970	0
514	20241018	100300	4152570	16970	16970	16970	16970	0
515	20241018	100200	4152570	16970	16970	16970	16970	0
516	20241018	100100	4152570	16970	16970	16970	16970	0
517	20241018	100000	4152570	16970	16970	16970	16970	1
518	20241018	095900	4135600	16970	16970	16970	16970	0
519	20241018	095800	4135600	16970	16970	16970	16970	0
520	20241018	095700	4135600	16970	16970	16970	16970	0
521	20241018	095600	4135600	16970	16970	16970	16970	0
522	20241018	095500	4135600	16970	16970	16970	16970	0
523	20241018	095400	4135600	16970	16970	16970	16970	0
524	20241018	095300	4135600	16970	16970	16970	16970	0
525	20241018	095200	4135600	16970	16970	16970	16970	0
526	20241018	095100	4135600	16970	16970	16970	16970	0
527	20241018	095000	4135600	16970	16970	16970	16970	0
528	20241018	094900	4135600	16970	16970	16970	16970	0
529	20241018	094800	4135600	16970	16970	16970	16970	0
530	20241018	094700	4135600	16970	16970	16970	16970	0
531	20241018	094600	4135600	16970	16970	16970	16970	0
532	20241018	094500	4135600	16970	16970	16970	16970	0
533	20241018	094400	4135600	16970	16970	16970	16970	0
534	20241018	094300	4135600	16970	16970	16970	16970	0
535	20241018	094200	4135600	16970	16970	16970	16970	0
536	20241018	094100	4135600	16970	16970	16970	16970	0
537	20241018	094000	4135600	16970	16970	16970	16970	0
538	20241018	093900	4135600	16970	16970	16970	16970	0
539	20241018	093800	4135600	16970	16970	16970	16970	0
540	20241018	093700	4135600	16970	16970	16970	16970	0
541	20241018	093600	4135600	16970	16970	16970	16970	0
542	20241018	093500	4135600	16970	16970	16970	16970	0
543	20241018	093400	4135600	16970	16970	16970	16970	0
544	20241018	093300	4135600	16970	16970	16970	16970	0
545	20241018	093200	4135600	16970	16970	16970	16970	0
546	20241018	093100	4135600	16970	16970	16970	16970	0
547	20241018	093000	4135600	16970	16970	16970	16970	0
548	20241018	092900	4135600	16970	16970	16970	16970	0
549	20241018	092800	4135600	16970	16970	16970	16970	0
550	20241018	092700	4135600	16970	16890	16970	16890	133
551	20241018	092600	1882060	16890	16890	16890	16890	0
552	20241018	092500	1882060	16890	16890	16890	16890	0
553	20241018	092400	1882060	16890	16890	16890	16890	0
554	20241018	092300	1882060	16890	16890	16890	16890	1
555	20241018	092200	1865170	16800	16820	16820	16800	100
556	20241018	092100	184800	16800	16800	16800	16800	0
557	20241018	092000	184800	16800	16800	16800	16800	0
558	20241018	091900	184800	16800	16800	16800	16800	0
559	20241018	091800	184800	16800	16800	16800	16800	0
560	20241018	091700	184800	16800	16800	16800	16800	0
561	20241018	091600	184800	16800	16800	16800	16800	0
562	20241018	091500	184800	16800	16800	16800	16800	0
563	20241018	091400	184800	16800	16800	16800	16800	0
564	20241018	091300	184800	16800	16800	16800	16800	0
565	20241018	091200	184800	16800	16800	16800	16800	0
566	20241018	091100	184800	16800	16800	16800	16800	0
567	20241018	091000	184800	16800	16800	16800	16800	0
568	20241018	090900	184800	16800	16800	16800	16800	0
569	20241018	090800	184800	16800	16800	16800	16800	0
570	20241018	090700	184800	16800	16800	16800	16800	0
571	20241018	090600	184800	16800	16800	16800	16800	0
572	20241018	090500	184800	16800	16800	16800	16800	0
573	20241018	090400	184800	16800	16800	16800	16800	0
574	20241018	090300	184800	16800	16800	16800	16800	0
575	20241018	090200	184800	16800	16800	16800	16800	0
576	20241018	090100	184800	16800	16800	16800	16800	0
577	20241018	090000	184800	16800	16800	16800	16800	11