KissMeData/001770/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183500	18776690	16990	16990	16990	16990	49
3	20241014	183400	18776690	16990	16990	16990	16990	0
4	20241014	183300	18776690	16990	16990	16990	16990	0
5	20241014	183200	18776690	16990	16990	16990	16990	0
6	20241014	183100	18776690	16990	16990	16990	16990	0
7	20241014	183000	18776690	16990	16990	16990	16990	0
8	20241014	182900	18776690	16990	16990	16990	16990	0
9	20241014	182800	18776690	16990	16990	16990	16990	0
10	20241014	182700	18776690	16990	16990	16990	16990	0
11	20241014	182600	18776690	16990	16990	16990	16990	0
12	20241014	182500	18776690	16990	16990	16990	16990	0
13	20241014	182400	18776690	16990	16990	16990	16990	0
14	20241014	182300	18776690	16990	16990	16990	16990	0
15	20241014	182200	18776690	16990	16990	16990	16990	0
16	20241014	182100	18776690	16990	16990	16990	16990	0
17	20241014	182000	18776690	16990	16990	16990	16990	0
18	20241014	181900	18776690	16990	16990	16990	16990	0
19	20241014	181800	18776690	16990	16990	16990	16990	0
20	20241014	181700	18776690	16990	16990	16990	16990	0
21	20241014	181600	18776690	16990	16990	16990	16990	0
22	20241014	181500	18776690	16990	16990	16990	16990	0
23	20241014	181400	18776690	16990	16990	16990	16990	0
24	20241014	181300	18776690	16990	16990	16990	16990	0
25	20241014	181200	18776690	16990	16990	16990	16990	0
26	20241014	181100	18776690	16990	16990	16990	16990	0
27	20241014	181000	18776690	16990	16990	16990	16990	0
28	20241014	180900	18776690	16990	16990	16990	16990	0
29	20241014	180800	18776690	16990	16990	16990	16990	0
30	20241014	180700	18776690	16990	16990	16990	16990	0
31	20241014	180600	18776690	16990	16990	16990	16990	0
32	20241014	180500	18776690	16990	16990	16990	16990	49
33	20241014	180400	18776690	16990	16990	16990	16990	0
34	20241014	180300	18776690	16990	16990	16990	16990	0
35	20241014	180200	18776690	16990	16990	16990	16990	0
36	20241014	180100	18776690	16990	16990	16990	16990	0
37	20241014	180000	18776690	16990	16990	16990	16990	0
38	20241014	175900	18776690	16990	16990	16990	16990	0
39	20241014	175800	18776690	16990	16990	16990	16990	0
40	20241014	175700	18776690	16990	16990	16990	16990	0
41	20241014	175600	18776690	16990	16990	16990	16990	0
42	20241014	175500	18776690	16990	16990	16990	16990	0
43	20241014	175400	18776690	16990	16990	16990	16990	0
44	20241014	175300	18776690	16990	16990	16990	16990	0
45	20241014	175200	18776690	16990	16990	16990	16990	0
46	20241014	175100	18776690	16990	16990	16990	16990	0
47	20241014	175000	18776690	16990	16990	16990	16990	0
48	20241014	174900	18776690	16990	16990	16990	16990	0
49	20241014	174800	18776690	16990	16990	16990	16990	0
50	20241014	174700	18776690	16990	16990	16990	16990	0
51	20241014	174600	18776690	16990	16990	16990	16990	0
52	20241014	174500	18776690	16990	16990	16990	16990	0
53	20241014	174400	18776690	16990	16990	16990	16990	0
54	20241014	174300	18776690	16990	16990	16990	16990	0
55	20241014	174200	18776690	16990	16990	16990	16990	0
56	20241014	174100	18776690	16990	16990	16990	16990	0
57	20241014	174000	18776690	16990	16990	16990	16990	0
58	20241014	173900	18776690	16990	16990	16990	16990	0
59	20241014	173800	18776690	16990	16990	16990	16990	0
60	20241014	173700	18776690	16990	16990	16990	16990	0
61	20241014	173600	18776690	16990	16990	16990	16990	0
62	20241014	173500	18776690	16990	16990	16990	16990	49
63	20241014	173400	18776690	16990	16990	16990	16990	0
64	20241014	173300	18776690	16990	16990	16990	16990	0
65	20241014	173200	18776690	16990	16990	16990	16990	0
66	20241014	173100	18776690	16990	16990	16990	16990	0
67	20241014	173000	18776690	16990	16990	16990	16990	0
68	20241014	172900	18776690	16990	16990	16990	16990	0
69	20241014	172800	18776690	16990	16990	16990	16990	0
70	20241014	172700	18776690	16990	16990	16990	16990	0
71	20241014	172600	18776690	16990	16990	16990	16990	0
72	20241014	172500	18776690	16990	16990	16990	16990	0
73	20241014	172400	18776690	16990	16990	16990	16990	0
74	20241014	172300	18776690	16990	16990	16990	16990	0
75	20241014	172200	18776690	16990	16990	16990	16990	0
76	20241014	172100	18776690	16990	16990	16990	16990	0
77	20241014	172000	18776690	16990	16990	16990	16990	0
78	20241014	171900	18776690	16990	16990	16990	16990	0
79	20241014	171800	18776690	16990	16990	16990	16990	0
80	20241014	171700	18776690	16990	16990	16990	16990	0
81	20241014	171600	18776690	16990	16990	16990	16990	0
82	20241014	171500	18776690	16990	16990	16990	16990	0
83	20241014	171400	18776690	16990	16990	16990	16990	0
84	20241014	171300	18776690	16990	16990	16990	16990	0
85	20241014	171200	18776690	16990	16990	16990	16990	0
86	20241014	171100	18776690	16990	16990	16990	16990	0
87	20241014	171000	18776690	16990	16990	16990	16990	0
88	20241014	170900	18776690	16990	16990	16990	16990	0
89	20241014	170800	18776690	16990	16990	16990	16990	0
90	20241014	170700	18776690	16990	16990	16990	16990	0
91	20241014	170600	18776690	16990	16990	16990	16990	0
92	20241014	170500	18776690	16990	16990	16990	16990	49
93	20241014	170400	18776690	16990	16990	16990	16990	0
94	20241014	170300	18776690	16990	16990	16990	16990	0
95	20241014	170200	18776690	16990	16990	16990	16990	0
96	20241014	170100	18776690	16990	16990	16990	16990	0
97	20241014	170000	18776690	16990	16990	16990	16990	0
98	20241014	165900	18776690	16990	16990	16990	16990	0
99	20241014	165800	18776690	16990	16990	16990	16990	0
100	20241014	165700	18776690	16990	16990	16990	16990	0
101	20241014	165600	18776690	16990	16990	16990	16990	0
102	20241014	165500	18776690	16990	16990	16990	16990	0
103	20241014	165400	18776690	16990	16990	16990	16990	0
104	20241014	165300	18776690	16990	16990	16990	16990	0
105	20241014	165200	18776690	16990	16990	16990	16990	0
106	20241014	165100	18776690	16990	16990	16990	16990	0
107	20241014	165000	18776690	16990	16990	16990	16990	0
108	20241014	164900	18776690	16990	16990	16990	16990	0
109	20241014	164800	18776690	16990	16990	16990	16990	0
110	20241014	164700	18776690	16990	16990	16990	16990	0
111	20241014	164600	18776690	16990	16990	16990	16990	0
112	20241014	164500	18776690	16990	16990	16990	16990	0
113	20241014	164400	18776690	16990	16990	16990	16990	0
114	20241014	164300	18776690	16990	16990	16990	16990	0
115	20241014	164200	18776690	16990	16990	16990	16990	0
116	20241014	164100	18776690	16990	16990	16990	16990	0
117	20241014	164000	18776690	16990	16990	16990	16990	0
118	20241014	163900	18776690	16990	16990	16990	16990	0
119	20241014	163800	18776690	16990	16990	16990	16990	0
120	20241014	163700	18776690	16990	16990	16990	16990	0
121	20241014	163600	18776690	16990	16990	16990	16990	0
122	20241014	163500	18776690	16990	16990	16990	16990	49
123	20241014	163400	18776690	16990	16990	16990	16990	0
124	20241014	163300	18776690	16990	16990	16990	16990	0
125	20241014	163200	18776690	16990	16990	16990	16990	0
126	20241014	163100	18776690	16990	16990	16990	16990	0
127	20241014	163000	18776690	16990	16990	16990	16990	0
128	20241014	162900	18776690	16990	16990	16990	16990	0
129	20241014	162800	18776690	16990	16990	16990	16990	0
130	20241014	162700	18776690	16990	16990	16990	16990	0
131	20241014	162600	18776690	16990	16990	16990	16990	0
132	20241014	162500	18776690	16990	16990	16990	16990	0
133	20241014	162400	18776690	16990	16990	16990	16990	0
134	20241014	162300	18776690	16990	16990	16990	16990	0
135	20241014	162200	18776690	16990	16990	16990	16990	0
136	20241014	162100	18776690	16990	16990	16990	16990	0
137	20241014	162000	18776690	16990	16990	16990	16990	0
138	20241014	161900	18776690	16990	16990	16990	16990	0
139	20241014	161800	18776690	16990	16990	16990	16990	0
140	20241014	161700	18776690	16990	16990	16990	16990	0
141	20241014	161600	18776690	16990	16990	16990	16990	0
142	20241014	161500	18776690	16990	16990	16990	16990	0
143	20241014	161400	18776690	16990	16990	16990	16990	0
144	20241014	161300	18776690	16990	16990	16990	16990	0
145	20241014	161200	18776690	16990	16990	16990	16990	0
146	20241014	161100	18776690	16990	16990	16990	16990	0
147	20241014	161000	18776690	16990	16990	16990	16990	0
148	20241014	160900	18776690	16990	16990	16990	16990	0
149	20241014	160800	18776690	16990	16990	16990	16990	0
150	20241014	160700	18776690	16990	16990	16990	16990	0
151	20241014	160600	18776690	16990	16990	16990	16990	0
152	20241014	160500	18776690	16990	16990	16990	16990	49
153	20241014	160400	18776690	16990	16990	16990	16990	0
154	20241014	160300	18776690	16990	16990	16990	16990	0
155	20241014	160200	18776690	16990	16990	16990	16990	0
156	20241014	160100	18776690	16990	16990	16990	16990	0
157	20241014	160000	18776690	16990	16990	16990	16990	0
158	20241014	155900	18776690	16990	16990	16990	16990	0
159	20241014	155800	18776690	16990	16990	16990	16990	0
160	20241014	155700	18776690	16990	16990	16990	16990	0
161	20241014	155600	18776690	16990	16990	16990	16990	0
162	20241014	155500	18776690	16990	16990	16990	16990	0
163	20241014	155400	18776690	16990	16990	16990	16990	0
164	20241014	155300	18776690	16990	16990	16990	16990	0
165	20241014	155200	18776690	16990	16990	16990	16990	0
166	20241014	155100	18776690	16990	16990	16990	16990	0
167	20241014	155000	18776690	16990	16990	16990	16990	0
168	20241014	154900	18776690	16990	16990	16990	16990	0
169	20241014	154800	18776690	16990	16990	16990	16990	0
170	20241014	154700	18776690	16990	16990	16990	16990	0
171	20241014	154600	18776690	16990	16990	16990	16990	0
172	20241014	154500	18776690	16990	16990	16990	16990	0
173	20241014	154400	18776690	16990	16990	16990	16990	0
174	20241014	154300	18776690	16990	16990	16990	16990	0
175	20241014	154200	18776690	16990	16990	16990	16990	0
176	20241014	154100	18776690	16990	16990	16990	16990	0
177	20241014	154000	18776690	16990	16990	16990	16990	0
178	20241014	153900	18776690	16990	16990	16990	16990	0
179	20241014	153800	18776690	16990	16990	16990	16990	0
180	20241014	153700	18776690	16990	16990	16990	16990	0
181	20241014	153600	18776690	16990	16990	16990	16990	0
182	20241014	153500	18776690	16990	16990	16990	16990	49
183	20241014	153400	18776690	16990	16990	16990	16990	0
184	20241014	153300	18776690	16990	16990	16990	16990	0
185	20241014	153200	18776690	16990	16990	16990	16990	0
186	20241014	153100	18776690	16990	16990	16990	16990	0
187	20241014	153000	18776690	16990	16990	16990	16990	49
188	20241014	152900	17944180	16940	16940	16940	16940	0
189	20241014	152800	17944180	16940	16940	16940	16940	0
190	20241014	152700	17944180	16940	16940	16940	16940	0
191	20241014	152600	17944180	16940	16940	16940	16940	0
192	20241014	152500	17944180	16940	16940	16940	16940	0
193	20241014	152400	17944180	16940	16940	16940	16940	0
194	20241014	152300	17944180	16940	16940	16940	16940	0
195	20241014	152200	17944180	16940	16940	16940	16940	0
196	20241014	152100	17944180	16940	16940	16940	16940	0
197	20241014	152000	17944180	16940	16940	16940	16940	0
198	20241014	151900	17944180	16940	16950	16950	16940	50
199	20241014	151800	17097140	16980	16980	16980	16980	0
200	20241014	151700	17097140	16980	16980	16980	16980	0
201	20241014	151600	17097140	16980	16980	16980	16980	0
202	20241014	151500	17097140	16980	16980	16980	16980	0
203	20241014	151400	17097140	16980	16980	16980	16980	0
204	20241014	151300	17097140	16980	16980	16980	16980	1
205	20241014	151200	17080160	16950	16950	16950	16950	0
206	20241014	151100	17080160	16950	16950	16950	16950	0
207	20241014	151000	17080160	16950	16950	16950	16950	1
208	20241014	150900	17063210	17020	17020	17020	17020	0
209	20241014	150800	17063210	17020	17020	17020	17020	0
210	20241014	150700	17063210	17020	17020	17020	17020	0
211	20241014	150600	17063210	17020	17020	17020	17020	0
212	20241014	150500	17063210	17020	17020	17020	17020	0
213	20241014	150400	17063210	17020	17020	17020	17020	0
214	20241014	150300	17063210	17020	17020	17020	17020	0
215	20241014	150200	17063210	17020	17020	17020	17020	0
216	20241014	150100	17063210	17020	17020	17020	17020	0
217	20241014	150000	17063210	17020	17020	17020	16950	3
218	20241014	145900	17012220	17020	17020	17020	17020	1
219	20241014	145800	16995200	16950	16950	16950	16950	5
220	20241014	145700	16910450	16940	16940	16940	16940	0
221	20241014	145600	16910450	16940	16940	16940	16940	0
222	20241014	145500	16910450	16940	16940	16940	16940	0
223	20241014	145400	16910450	16940	16940	16940	16940	0
224	20241014	145300	16910450	16940	16940	16940	16940	0
225	20241014	145200	16910450	16940	16940	16940	16940	0
226	20241014	145100	16910450	16940	16940	16940	16940	0
227	20241014	145000	16910450	16940	16940	16940	16940	0
228	20241014	144900	16910450	16940	16940	16940	16940	0
229	20241014	144800	16910450	16940	16940	16940	16940	0
230	20241014	144700	16910450	16940	16940	16940	16940	0
231	20241014	144600	16910450	16940	16940	16940	16940	0
232	20241014	144500	16910450	16940	16940	16940	16940	0
233	20241014	144400	16910450	16940	16940	16940	16940	0
234	20241014	144300	16910450	16940	16940	16940	16940	0
235	20241014	144200	16910450	16940	16940	16940	16940	0
236	20241014	144100	16910450	16940	16940	16940	16940	0
237	20241014	144000	16910450	16940	16940	16940	16940	0
238	20241014	143900	16910450	16940	16940	16940	16940	0
239	20241014	143800	16910450	16940	16940	16940	16940	0
240	20241014	143700	16910450	16940	16940	16940	16940	0
241	20241014	143600	16910450	16940	16940	16940	16940	0
242	20241014	143500	16910450	16940	16940	16940	16940	0
243	20241014	143400	16910450	16940	16940	16940	16940	0
244	20241014	143300	16910450	16940	16940	16940	16940	0
245	20241014	143200	16910450	16940	16940	16940	16940	1
246	20241014	143100	16893510	16950	16950	16950	16950	0
247	20241014	143000	16893510	16950	16950	16950	16950	0
248	20241014	142900	16893510	16950	16950	16950	16950	70
249	20241014	142800	15707010	17020	17020	17020	17020	0
250	20241014	142700	15707010	17020	17020	17020	17020	0
251	20241014	142600	15707010	17020	17020	17020	17020	0
252	20241014	142500	15707010	17020	17020	17020	17020	1
253	20241014	142400	15689990	17020	17020	17020	17020	0
254	20241014	142300	15689990	17020	17020	17020	17020	0
255	20241014	142200	15689990	17020	17020	17020	17020	0
256	20241014	142100	15689990	17020	17020	17020	17020	0
257	20241014	142000	15689990	17020	17020	17020	17020	0
258	20241014	141900	15689990	17020	17020	17020	17020	2
259	20241014	141800	15655950	17020	17020	17020	17020	3
260	20241014	141700	15604890	16950	16950	16950	16950	0
261	20241014	141600	15604890	16950	16950	16950	16950	0
262	20241014	141500	15604890	16950	16950	16950	16950	0
263	20241014	141400	15604890	16950	16990	16990	16950	211
264	20241014	141300	12024420	17000	17000	17000	17000	0
265	20241014	141200	12024420	17000	17000	17000	17000	0
266	20241014	141100	12024420	17000	17000	17000	17000	0
267	20241014	141000	12024420	17000	17000	17000	17000	114
268	20241014	140900	10086420	17010	17010	17010	17010	40
269	20241014	140800	9406020	17020	17020	17020	17020	0
270	20241014	140700	9406020	17020	17020	17020	17020	60
271	20241014	140600	8384820	17030	17030	17030	17030	65
272	20241014	140500	7277870	17040	17050	17050	17040	77
273	20241014	140400	5965700	17050	17050	17050	17050	13
274	20241014	140300	5744050	17050	17050	17050	17050	0
275	20241014	140200	5744050	17050	17050	17050	17050	0
276	20241014	140100	5744050	17050	17050	17050	17050	0
277	20241014	140000	5744050	17050	17050	17050	17050	1
278	20241014	135900	5727000	17100	17100	17100	17100	0
279	20241014	135800	5727000	17100	17100	17100	17100	0
280	20241014	135700	5727000	17100	17100	17100	17100	0
281	20241014	135600	5727000	17100	17100	17100	17100	0
282	20241014	135500	5727000	17100	17100	17100	17100	0
283	20241014	135400	5727000	17100	17100	17100	17100	0
284	20241014	135300	5727000	17100	17100	17100	17100	0
285	20241014	135200	5727000	17100	17100	17100	17100	0
286	20241014	135100	5727000	17100	17100	17100	17100	0
287	20241014	135000	5727000	17100	17100	17100	17100	0
288	20241014	134900	5727000	17100	17100	17100	17100	0
289	20241014	134800	5727000	17100	17100	17100	17100	0
290	20241014	134700	5727000	17100	17100	17100	17100	0
291	20241014	134600	5727000	17100	17100	17100	17100	0
292	20241014	134500	5727000	17100	17100	17100	17100	0
293	20241014	134400	5727000	17100	17100	17100	17100	0
294	20241014	134300	5727000	17100	17100	17100	17100	0
295	20241014	134200	5727000	17100	17100	17100	17100	0
296	20241014	134100	5727000	17100	17100	17100	17100	0
297	20241014	134000	5727000	17100	17100	17100	17100	0
298	20241014	133900	5727000	17100	17100	17100	17100	0
299	20241014	133800	5727000	17100	17100	17100	17100	0
300	20241014	133700	5727000	17100	17100	17100	17100	0
301	20241014	133600	5727000	17100	17100	17100	17100	0
302	20241014	133500	5727000	17100	17100	17100	17100	0
303	20241014	133400	5727000	17100	17100	17100	17100	0
304	20241014	133300	5727000	17100	17100	17100	17100	0
305	20241014	133200	5727000	17100	17100	17100	17100	0
306	20241014	133100	5727000	17100	17100	17100	17100	0
307	20241014	133000	5727000	17100	17100	17100	17100	0
308	20241014	132900	5727000	17100	17100	17100	17100	0
309	20241014	132800	5727000	17100	17100	17100	17100	1
310	20241014	132700	5709900	17160	17160	17160	17160	0
311	20241014	132600	5709900	17160	17160	17160	17160	0
312	20241014	132500	5709900	17160	17160	17160	17160	0
313	20241014	132400	5709900	17160	17160	17160	17160	0
314	20241014	132300	5709900	17160	17160	17160	17160	0
315	20241014	132200	5709900	17160	17160	17160	17160	0
316	20241014	132100	5709900	17160	17160	17160	17160	0
317	20241014	132000	5709900	17160	17160	17160	17160	0
318	20241014	131900	5709900	17160	17160	17160	17160	0
319	20241014	131800	5709900	17160	17160	17160	17160	0
320	20241014	131700	5709900	17160	17160	17160	17160	0
321	20241014	131600	5709900	17160	17160	17160	17160	0
322	20241014	131500	5709900	17160	17160	17160	17160	1
323	20241014	131400	5692740	17100	17100	17100	17100	0
324	20241014	131300	5692740	17100	17100	17100	17100	0
325	20241014	131200	5692740	17100	17100	17100	17100	0
326	20241014	131100	5692740	17100	17100	17100	17100	0
327	20241014	131000	5692740	17100	17100	17100	17100	0
328	20241014	130900	5692740	17100	17100	17100	17100	0
329	20241014	130800	5692740	17100	17100	17100	17100	0
330	20241014	130700	5692740	17100	17100	17100	17100	0
331	20241014	130600	5692740	17100	17100	17100	17100	0
332	20241014	130500	5692740	17100	17100	17100	17100	0
333	20241014	130400	5692740	17100	17100	17100	17100	0
334	20241014	130300	5692740	17100	17100	17100	17100	0
335	20241014	130200	5692740	17100	17100	17100	17100	0
336	20241014	130100	5692740	17100	17100	17100	17100	0
337	20241014	130000	5692740	17100	17100	17100	17100	0
338	20241014	125900	5692740	17100	17100	17100	17100	0
339	20241014	125800	5692740	17100	17100	17100	17100	0
340	20241014	125700	5692740	17100	17100	17100	17100	0
341	20241014	125600	5692740	17100	17100	17100	17100	1
342	20241014	125500	5675640	17050	17050	17050	17050	0
343	20241014	125400	5675640	17050	17050	17050	17050	0
344	20241014	125300	5675640	17050	17150	17150	17050	38
345	20241014	125200	5024340	17150	17150	17150	17150	0
346	20241014	125100	5024340	17150	17150	17150	17150	0
347	20241014	125000	5024340	17150	17150	17150	17150	1
348	20241014	124900	5007190	17160	17160	17160	17160	38
349	20241014	124800	4355110	17150	17150	17150	17150	65
350	20241014	124700	3240360	17150	17150	17150	17150	0
351	20241014	124600	3240360	17150	17150	17150	17150	0
352	20241014	124500	3240360	17150	17150	17150	17150	0
353	20241014	124400	3240360	17150	17150	17150	17150	0
354	20241014	124300	3240360	17150	17150	17150	17150	0
355	20241014	124200	3240360	17150	17150	17150	17150	0
356	20241014	124100	3240360	17150	17150	17150	17150	0
357	20241014	124000	3240360	17150	17150	17150	17150	0
358	20241014	123900	3240360	17150	17150	17150	17150	0
359	20241014	123800	3240360	17150	17150	17150	17150	0
360	20241014	123700	3240360	17150	17140	17150	17140	30
361	20241014	123600	2725880	17020	17020	17020	17020	0
362	20241014	123500	2725880	17020	17020	17020	17020	0
363	20241014	123400	2725880	17020	17020	17020	17020	0
364	20241014	123300	2725880	17020	17020	17020	17020	0
365	20241014	123200	2725880	17020	17020	17020	17020	0
366	20241014	123100	2725880	17020	17020	17020	17020	0
367	20241014	123000	2725880	17020	17020	17020	17020	0
368	20241014	122900	2725880	17020	17020	17020	17020	0
369	20241014	122800	2725880	17020	17020	17020	17020	0
370	20241014	122700	2725880	17020	17020	17020	17020	0
371	20241014	122600	2725880	17020	17020	17020	17020	0
372	20241014	122500	2725880	17020	17020	17020	17020	0
373	20241014	122400	2725880	17020	17020	17020	17020	2
374	20241014	122300	2691840	17010	17010	17010	17010	0
375	20241014	122200	2691840	17010	17010	17010	17010	0
376	20241014	122100	2691840	17010	17010	17010	17010	0
377	20241014	122000	2691840	17010	17010	17010	17010	0
378	20241014	121900	2691840	17010	17010	17010	17010	0
379	20241014	121800	2691840	17010	17010	17010	17010	0
380	20241014	121700	2691840	17010	17010	17010	17010	0
381	20241014	121600	2691840	17010	17010	17010	17010	0
382	20241014	121500	2691840	17010	17010	17010	17010	0
383	20241014	121400	2691840	17010	17010	17010	17010	0
384	20241014	121300	2691840	17010	17010	17010	17010	0
385	20241014	121200	2691840	17010	17010	17010	17010	0
386	20241014	121100	2691840	17010	17010	17010	17010	0
387	20241014	121000	2691840	17010	17010	17010	17010	0
388	20241014	120900	2691840	17010	17010	17010	17010	0
389	20241014	120800	2691840	17010	17010	17010	17010	0
390	20241014	120700	2691840	17010	17010	17010	17010	0
391	20241014	120600	2691840	17010	17010	17010	17010	0
392	20241014	120500	2691840	17010	17010	17010	17010	0
393	20241014	120400	2691840	17010	17010	17010	17010	0
394	20241014	120300	2691840	17010	17010	17010	17010	0
395	20241014	120200	2691840	17010	17010	17010	17010	0
396	20241014	120100	2691840	17010	17010	17010	17010	0
397	20241014	120000	2691840	17010	17010	17010	17010	0
398	20241014	115900	2691840	17010	17010	17010	17010	0
399	20241014	115800	2691840	17010	17010	17010	17010	0
400	20241014	115700	2691840	17010	17010	17010	17010	0
401	20241014	115600	2691840	17010	17010	17010	17010	0
402	20241014	115500	2691840	17010	17010	17010	17010	0
403	20241014	115400	2691840	17010	17010	17010	17010	0
404	20241014	115300	2691840	17010	17010	17010	17010	0
405	20241014	115200	2691840	17010	17010	17010	17010	2
406	20241014	115100	2657820	17140	17140	17140	17140	0
407	20241014	115000	2657820	17140	17140	17140	17140	0
408	20241014	114900	2657820	17140	17140	17140	17140	0
409	20241014	114800	2657820	17140	17140	17140	17140	0
410	20241014	114700	2657820	17140	17140	17140	17140	0
411	20241014	114600	2657820	17140	17140	17140	17140	0
412	20241014	114500	2657820	17140	17140	17140	17140	0
413	20241014	114400	2657820	17140	17140	17140	17140	0
414	20241014	114300	2657820	17140	17140	17140	17140	0
415	20241014	114200	2657820	17140	17140	17140	17140	0
416	20241014	114100	2657820	17140	17140	17140	17140	1
417	20241014	114000	2640680	17010	17010	17010	17010	30
418	20241014	113900	2130380	17020	17020	17020	17020	25
419	20241014	113800	1704880	17140	17140	17140	17140	0
420	20241014	113700	1704880	17140	17140	17140	17140	0
421	20241014	113600	1704880	17140	17140	17140	17140	0
422	20241014	113500	1704880	17140	17140	17140	17140	0
423	20241014	113400	1704880	17140	17140	17140	17140	0
424	20241014	113300	1704880	17140	17140	17140	17140	0
425	20241014	113200	1704880	17140	17140	17140	17140	0
426	20241014	113100	1704880	17140	17140	17140	17140	0
427	20241014	113000	1704880	17140	17140	17140	17140	0
428	20241014	112900	1704880	17140	17140	17140	17140	1
429	20241014	112800	1687740	17030	17030	17030	17030	0
430	20241014	112700	1687740	17030	17030	17030	17030	0
431	20241014	112600	1687740	17030	17030	17030	17030	0
432	20241014	112500	1687740	17030	17030	17030	17030	0
433	20241014	112400	1687740	17030	17030	17030	17030	0
434	20241014	112300	1687740	17030	17030	17030	17030	0
435	20241014	112200	1687740	17030	17030	17030	17030	6
436	20241014	112100	1585560	17030	17030	17030	17030	0
437	20241014	112000	1585560	17030	17030	17030	17030	2
438	20241014	111900	1551500	17150	17150	17150	17150	0
439	20241014	111800	1551500	17150	17150	17150	17150	0
440	20241014	111700	1551500	17150	17150	17150	17150	0
441	20241014	111600	1551500	17150	17150	17150	17150	0
442	20241014	111500	1551500	17150	17150	17150	17150	1
443	20241014	111400	1534350	17150	17150	17150	17150	0
444	20241014	111300	1534350	17150	17150	17150	17150	0
445	20241014	111200	1534350	17150	17150	17150	17150	0
446	20241014	111100	1534350	17150	17150	17150	17150	0
447	20241014	111000	1534350	17150	17150	17150	17150	0
448	20241014	110900	1534350	17150	17150	17150	17150	0
449	20241014	110800	1534350	17150	17150	17150	17150	0
450	20241014	110700	1534350	17150	17150	17150	17150	0
451	20241014	110600	1534350	17150	17150	17150	17150	0
452	20241014	110500	1534350	17150	17150	17150	17150	0
453	20241014	110400	1534350	17150	17150	17150	17150	0
454	20241014	110300	1534350	17150	17150	17150	17150	0
455	20241014	110200	1534350	17150	17150	17150	17150	1
456	20241014	110100	1517200	17150	17150	17150	17150	0
457	20241014	110000	1517200	17150	17150	17150	17150	0
458	20241014	105900	1517200	17150	17150	17150	17150	0
459	20241014	105800	1517200	17150	17150	17150	17150	0
460	20241014	105700	1517200	17150	17150	17150	17150	0
461	20241014	105600	1517200	17150	17150	17150	17150	0
462	20241014	105500	1517200	17150	17150	17150	17150	0
463	20241014	105400	1517200	17150	17150	17150	17150	0
464	20241014	105300	1517200	17150	17150	17150	17150	0
465	20241014	105200	1517200	17150	17150	17150	17150	0
466	20241014	105100	1517200	17150	17150	17150	17150	0
467	20241014	105000	1517200	17150	17150	17150	17150	2
468	20241014	104900	1482900	17060	17060	17060	17060	1
469	20241014	104800	1465840	17010	17010	17010	17010	2
470	20241014	104700	1431820	17010	17010	17010	17010	0
471	20241014	104600	1431820	17010	17010	17010	17010	14
472	20241014	104500	1193680	17050	17050	17050	17050	0
473	20241014	104400	1193680	17050	17050	17050	17050	0
474	20241014	104300	1193680	17050	17050	17050	17050	0
475	20241014	104200	1193680	17050	17050	17050	17050	0
476	20241014	104100	1193680	17050	17050	17050	17050	0
477	20241014	104000	1193680	17050	17050	17050	17050	0
478	20241014	103900	1193680	17050	17050	17050	17050	0
479	20241014	103800	1193680	17050	17050	17050	17050	0
480	20241014	103700	1193680	17050	17050	17050	17050	0
481	20241014	103600	1193680	17050	17050	17050	17050	1
482	20241014	103500	1176630	17000	17000	17000	17000	0
483	20241014	103400	1176630	17000	17000	17000	17000	0
484	20241014	103300	1176630	17000	17000	17000	17000	0
485	20241014	103200	1176630	17000	17000	17000	17000	0
486	20241014	103100	1176630	17000	17000	17000	17000	0
487	20241014	103000	1176630	17000	17000	17000	17000	0
488	20241014	102900	1176630	17000	17000	17000	17000	0
489	20241014	102800	1176630	17000	17000	17000	17000	0
490	20241014	102700	1176630	17000	17000	17000	17000	0
491	20241014	102600	1176630	17000	17000	17000	17000	0
492	20241014	102500	1176630	17000	17000	17000	17000	0
493	20241014	102400	1176630	17000	17000	17000	17000	0
494	20241014	102300	1176630	17000	17000	17000	17000	0
495	20241014	102200	1176630	17000	17000	17000	17000	0
496	20241014	102100	1176630	17000	17000	17000	17000	0
497	20241014	102000	1176630	17000	17000	17000	17000	0
498	20241014	101900	1176630	17000	17000	17000	17000	0
499	20241014	101800	1176630	17000	17000	17000	17000	0
500	20241014	101700	1176630	17000	17000	17000	17000	0
501	20241014	101600	1176630	17000	17000	17000	17000	2
502	20241014	101500	1142630	17060	17060	17060	17060	0
503	20241014	101400	1142630	17060	17060	17060	17060	0
504	20241014	101300	1142630	17060	17060	17060	17060	0
505	20241014	101200	1142630	17060	17060	17060	17060	0
506	20241014	101100	1142630	17060	17060	17060	17060	0
507	20241014	101000	1142630	17060	17060	17060	17060	0
508	20241014	100900	1142630	17060	17060	17060	17060	0
509	20241014	100800	1142630	17060	17060	17060	17060	0
510	20241014	100700	1142630	17060	17060	17060	17060	0
511	20241014	100600	1142630	17060	17060	17060	17060	0
512	20241014	100500	1142630	17060	17060	17060	17060	0
513	20241014	100400	1142630	17060	17060	17060	17060	0
514	20241014	100300	1142630	17060	17060	17060	17060	1
515	20241014	100200	1125570	17060	17060	17060	17060	0
516	20241014	100100	1125570	17060	17060	17060	17060	0
517	20241014	100000	1125570	17060	17060	17060	17060	0
518	20241014	095900	1125570	17060	17060	17060	17060	0
519	20241014	095800	1125570	17060	17060	17060	17060	0
520	20241014	095700	1125570	17060	17060	17060	17060	0
521	20241014	095600	1125570	17060	17060	17060	17060	0
522	20241014	095500	1125570	17060	17060	17060	17060	8
523	20241014	095400	989090	17060	17060	17060	17060	0
524	20241014	095300	989090	17060	17060	17060	17060	0
525	20241014	095200	989090	17060	17060	17060	17060	0
526	20241014	095100	989090	17060	17060	17060	17060	0
527	20241014	095000	989090	17060	17060	17060	17060	0
528	20241014	094900	989090	17060	17060	17060	17060	0
529	20241014	094800	989090	17060	17060	17060	17060	0
530	20241014	094700	989090	17060	17060	17060	17060	0
531	20241014	094600	989090	17060	17060	17060	17060	0
532	20241014	094500	989090	17060	17060	17060	17060	0
533	20241014	094400	989090	17060	17060	17060	17060	2
534	20241014	094300	954970	17150	17150	17150	17150	0
535	20241014	094200	954970	17150	17150	17150	17150	0
536	20241014	094100	954970	17150	17150	17150	17150	0
537	20241014	094000	954970	17150	17150	17150	17150	0
538	20241014	093900	954970	17150	17150	17150	17150	0
539	20241014	093800	954970	17150	17150	17150	17150	0
540	20241014	093700	954970	17150	17150	17150	17150	0
541	20241014	093600	954970	17150	17150	17150	17150	0
542	20241014	093500	954970	17150	17150	17150	17150	0
543	20241014	093400	954970	17150	17150	17150	17150	0
544	20241014	093300	954970	17150	17150	17150	17150	0
545	20241014	093200	954970	17150	17150	17150	17150	0
546	20241014	093100	954970	17150	17150	17150	17150	0
547	20241014	093000	954970	17150	17150	17150	17150	0
548	20241014	092900	954970	17150	17150	17150	17150	0
549	20241014	092800	954970	17150	17150	17150	17150	0
550	20241014	092700	954970	17150	17150	17150	17150	0
551	20241014	092600	954970	17150	17150	17150	17150	0
552	20241014	092500	954970	17150	17150	17150	17150	0
553	20241014	092400	954970	17150	17150	17150	17150	0
554	20241014	092300	954970	17150	17150	17150	17150	0
555	20241014	092200	954970	17150	17150	17150	17150	0
556	20241014	092100	954970	17150	17150	17150	17150	0
557	20241014	092000	954970	17150	17150	17150	17150	0
558	20241014	091900	954970	17150	17150	17150	17150	0
559	20241014	091800	954970	17150	17150	17150	17150	0
560	20241014	091700	954970	17150	17150	17150	17150	0
561	20241014	091600	954970	17150	17150	17150	17150	0
562	20241014	091500	954970	17150	17150	17150	17150	0
563	20241014	091400	954970	17150	17150	17150	17150	0
564	20241014	091300	954970	17150	17150	17150	17150	0
565	20241014	091200	954970	17150	17150	17150	17150	0
566	20241014	091100	954970	17150	17150	17150	17150	0
567	20241014	091000	954970	17150	17150	17150	17150	0
568	20241014	090900	954970	17150	17150	17150	17150	0
569	20241014	090800	954970	17150	17150	17150	17150	0
570	20241014	090700	954970	17150	17150	17150	17150	0
571	20241014	090600	954970	17150	17150	17150	17150	0
572	20241014	090500	954970	17150	17150	17150	17150	0
573	20241014	090400	954970	17150	17150	17150	17150	2
574	20241014	090300	920670	17040	17040	17040	17040	0
575	20241014	090200	920670	17040	17040	17040	17040	0
576	20241014	090100	920670	17040	17040	17040	17040	0
577	20241014	090000	920670	17040	17040	17040	17040	51