KissMeData/001770/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183500	7238480	16970	16970	16970	16970	80
3	20241017	183400	7238480	16970	16970	16970	16970	0
4	20241017	183300	7238480	16970	16970	16970	16970	0
5	20241017	183200	7238480	16970	16970	16970	16970	0
6	20241017	183100	7238480	16970	16970	16970	16970	0
7	20241017	183000	7238480	16970	16970	16970	16970	0
8	20241017	182900	7238480	16970	16970	16970	16970	0
9	20241017	182800	7238480	16970	16970	16970	16970	0
10	20241017	182700	7238480	16970	16970	16970	16970	0
11	20241017	182600	7238480	16970	16970	16970	16970	0
12	20241017	182500	7238480	16970	16970	16970	16970	0
13	20241017	182400	7238480	16970	16970	16970	16970	0
14	20241017	182300	7238480	16970	16970	16970	16970	0
15	20241017	182200	7238480	16970	16970	16970	16970	0
16	20241017	182100	7238480	16970	16970	16970	16970	0
17	20241017	182000	7238480	16970	16970	16970	16970	0
18	20241017	181900	7238480	16970	16970	16970	16970	0
19	20241017	181800	7238480	16970	16970	16970	16970	0
20	20241017	181700	7238480	16970	16970	16970	16970	0
21	20241017	181600	7238480	16970	16970	16970	16970	0
22	20241017	181500	7238480	16970	16970	16970	16970	0
23	20241017	181400	7238480	16970	16970	16970	16970	0
24	20241017	181300	7238480	16970	16970	16970	16970	0
25	20241017	181200	7238480	16970	16970	16970	16970	0
26	20241017	181100	7238480	16970	16970	16970	16970	0
27	20241017	181000	7238480	16970	16970	16970	16970	0
28	20241017	180900	7238480	16970	16970	16970	16970	0
29	20241017	180800	7238480	16970	16970	16970	16970	0
30	20241017	180700	7238480	16970	16970	16970	16970	0
31	20241017	180600	7238480	16970	16970	16970	16970	0
32	20241017	180500	7238480	16970	16970	16970	16970	80
33	20241017	180400	7238480	16970	16970	16970	16970	0
34	20241017	180300	7238480	16970	16970	16970	16970	0
35	20241017	180200	7238480	16970	16970	16970	16970	0
36	20241017	180100	7238480	16970	16970	16970	16970	0
37	20241017	180000	7238480	16970	16970	16970	16970	0
38	20241017	175900	7238480	16970	16970	16970	16970	0
39	20241017	175800	7238480	16970	16970	16970	16970	0
40	20241017	175700	7238480	16970	16970	16970	16970	0
41	20241017	175600	7238480	16970	16970	16970	16970	0
42	20241017	175500	7238480	16970	16970	16970	16970	0
43	20241017	175400	7238480	16970	16970	16970	16970	0
44	20241017	175300	7238480	16970	16970	16970	16970	0
45	20241017	175200	7238480	16970	16970	16970	16970	0
46	20241017	175100	7238480	16970	16970	16970	16970	0
47	20241017	175000	7238480	16970	16970	16970	16970	0
48	20241017	174900	7238480	16970	16970	16970	16970	0
49	20241017	174800	7238480	16970	16970	16970	16970	0
50	20241017	174700	7238480	16970	16970	16970	16970	0
51	20241017	174600	7238480	16970	16970	16970	16970	0
52	20241017	174500	7238480	16970	16970	16970	16970	0
53	20241017	174400	7238480	16970	16970	16970	16970	0
54	20241017	174300	7238480	16970	16970	16970	16970	0
55	20241017	174200	7238480	16970	16970	16970	16970	0
56	20241017	174100	7238480	16970	16970	16970	16970	0
57	20241017	174000	7238480	16970	16970	16970	16970	0
58	20241017	173900	7238480	16970	16970	16970	16970	0
59	20241017	173800	7238480	16970	16970	16970	16970	0
60	20241017	173700	7238480	16970	16970	16970	16970	0
61	20241017	173600	7238480	16970	16970	16970	16970	0
62	20241017	173500	7238480	16970	16970	16970	16970	80
63	20241017	173400	7238480	16970	16970	16970	16970	0
64	20241017	173300	7238480	16970	16970	16970	16970	0
65	20241017	173200	7238480	16970	16970	16970	16970	0
66	20241017	173100	7238480	16970	16970	16970	16970	0
67	20241017	173000	7238480	16970	16970	16970	16970	0
68	20241017	172900	7238480	16970	16970	16970	16970	0
69	20241017	172800	7238480	16970	16970	16970	16970	0
70	20241017	172700	7238480	16970	16970	16970	16970	0
71	20241017	172600	7238480	16970	16970	16970	16970	0
72	20241017	172500	7238480	16970	16970	16970	16970	0
73	20241017	172400	7238480	16970	16970	16970	16970	0
74	20241017	172300	7238480	16970	16970	16970	16970	0
75	20241017	172200	7238480	16970	16970	16970	16970	0
76	20241017	172100	7238480	16970	16970	16970	16970	0
77	20241017	172000	7238480	16970	16970	16970	16970	0
78	20241017	171900	7238480	16970	16970	16970	16970	0
79	20241017	171800	7238480	16970	16970	16970	16970	0
80	20241017	171700	7238480	16970	16970	16970	16970	0
81	20241017	171600	7238480	16970	16970	16970	16970	0
82	20241017	171500	7238480	16970	16970	16970	16970	0
83	20241017	171400	7238480	16970	16970	16970	16970	0
84	20241017	171300	7238480	16970	16970	16970	16970	0
85	20241017	171200	7238480	16970	16970	16970	16970	0
86	20241017	171100	7238480	16970	16970	16970	16970	0
87	20241017	171000	7238480	16970	16970	16970	16970	0
88	20241017	170900	7238480	16970	16970	16970	16970	0
89	20241017	170800	7238480	16970	16970	16970	16970	0
90	20241017	170700	7238480	16970	16970	16970	16970	0
91	20241017	170600	7238480	16970	16970	16970	16970	0
92	20241017	170500	7238480	16970	16970	16970	16970	80
93	20241017	170400	7238480	16970	16970	16970	16970	0
94	20241017	170300	7238480	16970	16970	16970	16970	0
95	20241017	170200	7238480	16970	16970	16970	16970	0
96	20241017	170100	7238480	16970	16970	16970	16970	0
97	20241017	170000	7238480	16970	16970	16970	16970	0
98	20241017	165900	7238480	16970	16970	16970	16970	0
99	20241017	165800	7238480	16970	16970	16970	16970	0
100	20241017	165700	7238480	16970	16970	16970	16970	0
101	20241017	165600	7238480	16970	16970	16970	16970	0
102	20241017	165500	7238480	16970	16970	16970	16970	0
103	20241017	165400	7238480	16970	16970	16970	16970	0
104	20241017	165300	7238480	16970	16970	16970	16970	0
105	20241017	165200	7238480	16970	16970	16970	16970	0
106	20241017	165100	7238480	16970	16970	16970	16970	0
107	20241017	165000	7238480	16970	16970	16970	16970	0
108	20241017	164900	7238480	16970	16970	16970	16970	0
109	20241017	164800	7238480	16970	16970	16970	16970	0
110	20241017	164700	7238480	16970	16970	16970	16970	0
111	20241017	164600	7238480	16970	16970	16970	16970	0
112	20241017	164500	7238480	16970	16970	16970	16970	0
113	20241017	164400	7238480	16970	16970	16970	16970	0
114	20241017	164300	7238480	16970	16970	16970	16970	0
115	20241017	164200	7238480	16970	16970	16970	16970	0
116	20241017	164100	7238480	16970	16970	16970	16970	0
117	20241017	164000	7238480	16970	16970	16970	16970	0
118	20241017	163900	7238480	16970	16970	16970	16970	0
119	20241017	163800	7238480	16970	16970	16970	16970	0
120	20241017	163700	7238480	16970	16970	16970	16970	0
121	20241017	163600	7238480	16970	16970	16970	16970	0
122	20241017	163500	7238480	16970	16970	16970	16970	80
123	20241017	163400	7238480	16970	16970	16970	16970	0
124	20241017	163300	7238480	16970	16970	16970	16970	0
125	20241017	163200	7238480	16970	16970	16970	16970	0
126	20241017	163100	7238480	16970	16970	16970	16970	0
127	20241017	163000	7238480	16970	16970	16970	16970	0
128	20241017	162900	7238480	16970	16970	16970	16970	0
129	20241017	162800	7238480	16970	16970	16970	16970	0
130	20241017	162700	7238480	16970	16970	16970	16970	0
131	20241017	162600	7238480	16970	16970	16970	16970	0
132	20241017	162500	7238480	16970	16970	16970	16970	0
133	20241017	162400	7238480	16970	16970	16970	16970	0
134	20241017	162300	7238480	16970	16970	16970	16970	0
135	20241017	162200	7238480	16970	16970	16970	16970	0
136	20241017	162100	7238480	16970	16970	16970	16970	0
137	20241017	162000	7238480	16970	16970	16970	16970	0
138	20241017	161900	7238480	16970	16970	16970	16970	0
139	20241017	161800	7238480	16970	16970	16970	16970	0
140	20241017	161700	7238480	16970	16970	16970	16970	0
141	20241017	161600	7238480	16970	16970	16970	16970	0
142	20241017	161500	7238480	16970	16970	16970	16970	0
143	20241017	161400	7238480	16970	16970	16970	16970	0
144	20241017	161300	7238480	16970	16970	16970	16970	0
145	20241017	161200	7238480	16970	16970	16970	16970	0
146	20241017	161100	7238480	16970	16970	16970	16970	0
147	20241017	161000	7238480	16970	16970	16970	16970	0
148	20241017	160900	7238480	16970	16970	16970	16970	0
149	20241017	160800	7238480	16970	16970	16970	16970	0
150	20241017	160700	7238480	16970	16970	16970	16970	0
151	20241017	160600	7238480	16970	16970	16970	16970	0
152	20241017	160500	7238480	16970	16970	16970	16970	80
153	20241017	160400	7238480	16970	16970	16970	16970	0
154	20241017	160300	7238480	16970	16970	16970	16970	0
155	20241017	160200	7238480	16970	16970	16970	16970	0
156	20241017	160100	7238480	16970	16970	16970	16970	0
157	20241017	160000	7238480	16970	16970	16970	16970	0
158	20241017	155900	7238480	16970	16970	16970	16970	0
159	20241017	155800	7238480	16970	16970	16970	16970	0
160	20241017	155700	7238480	16970	16970	16970	16970	0
161	20241017	155600	7238480	16970	16970	16970	16970	0
162	20241017	155500	7238480	16970	16970	16970	16970	0
163	20241017	155400	7238480	16970	16970	16970	16970	0
164	20241017	155300	7238480	16970	16970	16970	16970	0
165	20241017	155200	7238480	16970	16970	16970	16970	0
166	20241017	155100	7238480	16970	16970	16970	16970	0
167	20241017	155000	7238480	16970	16970	16970	16970	0
168	20241017	154900	7238480	16970	16970	16970	16970	0
169	20241017	154800	7238480	16970	16970	16970	16970	0
170	20241017	154700	7238480	16970	16970	16970	16970	0
171	20241017	154600	7238480	16970	16970	16970	16970	0
172	20241017	154500	7238480	16970	16970	16970	16970	0
173	20241017	154400	7238480	16970	16970	16970	16970	0
174	20241017	154300	7238480	16970	16970	16970	16970	0
175	20241017	154200	7238480	16970	16970	16970	16970	0
176	20241017	154100	7238480	16970	16970	16970	16970	0
177	20241017	154000	7238480	16970	16970	16970	16970	0
178	20241017	153900	7238480	16970	16970	16970	16970	0
179	20241017	153800	7238480	16970	16970	16970	16970	0
180	20241017	153700	7238480	16970	16970	16970	16970	0
181	20241017	153600	7238480	16970	16970	16970	16970	0
182	20241017	153500	7238480	16970	16970	16970	16970	80
183	20241017	153400	7238480	16970	16970	16970	16970	0
184	20241017	153300	7238480	16970	16970	16970	16970	0
185	20241017	153200	7238480	16970	16970	16970	16970	0
186	20241017	153100	7238480	16970	16970	16970	16970	0
187	20241017	153000	7238480	16970	16970	16970	16970	80
188	20241017	152900	5880880	17000	17000	17000	17000	0
189	20241017	152800	5880880	17000	17000	17000	17000	0
190	20241017	152700	5880880	17000	17000	17000	17000	0
191	20241017	152600	5880880	17000	17000	17000	17000	0
192	20241017	152500	5880880	17000	17000	17000	17000	0
193	20241017	152400	5880880	17000	17000	17000	17000	0
194	20241017	152300	5880880	17000	17000	17000	17000	0
195	20241017	152200	5880880	17000	17000	17000	17000	0
196	20241017	152100	5880880	17000	17000	17000	17000	0
197	20241017	152000	5880880	17000	17000	17000	17000	0
198	20241017	151900	5880880	17000	17000	17000	17000	0
199	20241017	151800	5880880	17000	17000	17000	17000	0
200	20241017	151700	5880880	17000	17000	17000	17000	0
201	20241017	151600	5880880	17000	17000	17000	17000	0
202	20241017	151500	5880880	17000	17000	17000	17000	0
203	20241017	151400	5880880	17000	17000	17000	17000	0
204	20241017	151300	5880880	17000	17000	17000	17000	0
205	20241017	151200	5880880	17000	17000	17000	17000	0
206	20241017	151100	5880880	17000	17000	17000	17000	0
207	20241017	151000	5880880	17000	17000	17000	17000	0
208	20241017	150900	5880880	17000	17000	17000	17000	0
209	20241017	150800	5880880	17000	17000	17000	17000	0
210	20241017	150700	5880880	17000	17000	17000	17000	0
211	20241017	150600	5880880	17000	17000	17000	17000	0
212	20241017	150500	5880880	17000	17000	17000	17000	0
213	20241017	150400	5880880	17000	17000	17000	17000	0
214	20241017	150300	5880880	17000	17000	17000	17000	0
215	20241017	150200	5880880	17000	17000	17000	17000	0
216	20241017	150100	5880880	17000	17000	17000	17000	0
217	20241017	150000	5880880	17000	17000	17000	17000	0
218	20241017	145900	5880880	17000	17000	17000	17000	0
219	20241017	145800	5880880	17000	17000	17000	17000	0
220	20241017	145700	5880880	17000	17000	17000	17000	0
221	20241017	145600	5880880	17000	17000	17000	17000	0
222	20241017	145500	5880880	17000	17000	17000	17000	0
223	20241017	145400	5880880	17000	17000	17000	17000	0
224	20241017	145300	5880880	17000	17000	17000	17000	0
225	20241017	145200	5880880	17000	17000	17000	17000	0
226	20241017	145100	5880880	17000	17000	17000	17000	0
227	20241017	145000	5880880	17000	17000	17000	17000	0
228	20241017	144900	5880880	17000	17000	17000	17000	0
229	20241017	144800	5880880	17000	17000	17000	17000	0
230	20241017	144700	5880880	17000	17000	17000	17000	0
231	20241017	144600	5880880	17000	17000	17000	17000	0
232	20241017	144500	5880880	17000	17000	17000	17000	0
233	20241017	144400	5880880	17000	17000	17000	17000	0
234	20241017	144300	5880880	17000	17000	17000	17000	10
235	20241017	144200	5710880	17000	17000	17000	17000	0
236	20241017	144100	5710880	17000	17000	17000	17000	0
237	20241017	144000	5710880	17000	17000	17000	17000	0
238	20241017	143900	5710880	17000	17000	17000	17000	0
239	20241017	143800	5710880	17000	17000	17000	17000	0
240	20241017	143700	5710880	17000	17000	17000	17000	0
241	20241017	143600	5710880	17000	17000	17000	17000	0
242	20241017	143500	5710880	17000	17000	17000	17000	0
243	20241017	143400	5710880	17000	17000	17000	17000	0
244	20241017	143300	5710880	17000	17000	17000	17000	0
245	20241017	143200	5710880	17000	17000	17000	17000	0
246	20241017	143100	5710880	17000	17000	17000	17000	0
247	20241017	143000	5710880	17000	17000	17000	17000	0
248	20241017	142900	5710880	17000	17000	17000	17000	0
249	20241017	142800	5710880	17000	17000	17000	17000	0
250	20241017	142700	5710880	17000	17000	17000	17000	0
251	20241017	142600	5710880	17000	17000	17000	17000	0
252	20241017	142500	5710880	17000	17070	17070	17000	119
253	20241017	142400	3683450	17090	17090	17090	17090	0
254	20241017	142300	3683450	17090	17090	17090	17090	0
255	20241017	142200	3683450	17090	17090	17090	17090	0
256	20241017	142100	3683450	17090	17090	17090	17090	0
257	20241017	142000	3683450	17090	17090	17090	17090	0
258	20241017	141900	3683450	17090	17090	17090	17090	0
259	20241017	141800	3683450	17090	17090	17090	17090	0
260	20241017	141700	3683450	17090	17090	17090	17090	0
261	20241017	141600	3683450	17090	17090	17090	17090	0
262	20241017	141500	3683450	17090	17090	17090	17090	0
263	20241017	141400	3683450	17090	17090	17090	17090	0
264	20241017	141300	3683450	17090	17090	17090	17090	0
265	20241017	141200	3683450	17090	17090	17090	17090	0
266	20241017	141100	3683450	17090	17090	17090	17090	0
267	20241017	141000	3683450	17090	17090	17090	17090	0
268	20241017	140900	3683450	17090	17090	17090	17090	0
269	20241017	140800	3683450	17090	17090	17090	17090	0
270	20241017	140700	3683450	17090	17090	17090	17090	0
271	20241017	140600	3683450	17090	17090	17090	17090	0
272	20241017	140500	3683450	17090	17090	17090	17090	0
273	20241017	140400	3683450	17090	17090	17090	17090	0
274	20241017	140300	3683450	17090	17090	17090	17090	0
275	20241017	140200	3683450	17090	17090	17090	17090	0
276	20241017	140100	3683450	17090	17090	17090	17090	0
277	20241017	140000	3683450	17090	17090	17090	17090	0
278	20241017	135900	3683450	17090	17090	17090	17090	0
279	20241017	135800	3683450	17090	17090	17090	17090	0
280	20241017	135700	3683450	17090	17090	17090	17090	0
281	20241017	135600	3683450	17090	17090	17090	17090	0
282	20241017	135500	3683450	17090	17090	17090	17090	0
283	20241017	135400	3683450	17090	17090	17090	17090	0
284	20241017	135300	3683450	17090	17090	17090	17090	0
285	20241017	135200	3683450	17090	17090	17090	17090	0
286	20241017	135100	3683450	17090	17090	17090	17090	0
287	20241017	135000	3683450	17090	17090	17090	17090	2
288	20241017	134900	3649270	17090	17090	17090	17090	1
289	20241017	134800	3632180	17050	17050	17050	17050	0
290	20241017	134700	3632180	17050	17050	17050	17050	0
291	20241017	134600	3632180	17050	17050	17050	17050	0
292	20241017	134500	3632180	17050	17050	17050	17050	0
293	20241017	134400	3632180	17050	17050	17050	17050	0
294	20241017	134300	3632180	17050	17050	17050	17050	0
295	20241017	134200	3632180	17050	17050	17050	17050	0
296	20241017	134100	3632180	17050	17050	17050	17050	0
297	20241017	134000	3632180	17050	17050	17050	17050	0
298	20241017	133900	3632180	17050	17050	17050	17050	0
299	20241017	133800	3632180	17050	17050	17050	17050	10
300	20241017	133700	3461680	17090	17090	17090	17090	0
301	20241017	133600	3461680	17090	17090	17090	17090	1
302	20241017	133500	3444590	17050	17050	17050	17050	0
303	20241017	133400	3444590	17050	17060	17060	17050	19
304	20241017	133300	3120600	17090	17090	17090	17090	0
305	20241017	133200	3120600	17090	17090	17090	17090	0
306	20241017	133100	3120600	17090	17090	17090	17090	0
307	20241017	133000	3120600	17090	17090	17090	17090	0
308	20241017	132900	3120600	17090	17090	17090	17090	0
309	20241017	132800	3120600	17090	17090	17090	17090	0
310	20241017	132700	3120600	17090	17090	17090	17090	3
311	20241017	132600	3069330	17090	17090	17090	17090	0
312	20241017	132500	3069330	17090	17090	17090	17090	0
313	20241017	132400	3069330	17090	17090	17090	17090	0
314	20241017	132300	3069330	17090	17090	17090	17090	0
315	20241017	132200	3069330	17090	17090	17090	17090	0
316	20241017	132100	3069330	17090	17090	17090	17090	0
317	20241017	132000	3069330	17090	17090	17090	17090	0
318	20241017	131900	3069330	17090	17090	17090	17090	0
319	20241017	131800	3069330	17090	17090	17090	17090	0
320	20241017	131700	3069330	17090	17090	17090	17090	0
321	20241017	131600	3069330	17090	17090	17090	17090	0
322	20241017	131500	3069330	17090	17090	17090	17090	0
323	20241017	131400	3069330	17090	17090	17090	17090	0
324	20241017	131300	3069330	17090	17090	17090	17090	0
325	20241017	131200	3069330	17090	17090	17090	17090	0
326	20241017	131100	3069330	17090	17090	17090	17090	0
327	20241017	131000	3069330	17090	17090	17090	17090	0
328	20241017	130900	3069330	17090	17090	17090	17090	0
329	20241017	130800	3069330	17090	17090	17090	17090	0
330	20241017	130700	3069330	17090	17090	17090	17090	0
331	20241017	130600	3069330	17090	17090	17090	17090	0
332	20241017	130500	3069330	17090	17090	17090	17090	0
333	20241017	130400	3069330	17090	17090	17090	17090	0
334	20241017	130300	3069330	17090	17090	17090	17090	0
335	20241017	130200	3069330	17090	17090	17090	17090	0
336	20241017	130100	3069330	17090	17090	17090	17090	0
337	20241017	130000	3069330	17090	17090	17090	17090	0
338	20241017	125900	3069330	17090	17090	17090	17090	0
339	20241017	125800	3069330	17090	17090	17090	17090	0
340	20241017	125700	3069330	17090	17090	17090	17090	0
341	20241017	125600	3069330	17090	17090	17090	17090	0
342	20241017	125500	3069330	17090	17090	17090	17090	0
343	20241017	125400	3069330	17090	17090	17090	17090	0
344	20241017	125300	3069330	17090	17090	17090	17090	0
345	20241017	125200	3069330	17090	17090	17090	17090	0
346	20241017	125100	3069330	17090	17090	17090	17090	0
347	20241017	125000	3069330	17090	17090	17090	17090	0
348	20241017	124900	3069330	17090	17090	17090	17090	0
349	20241017	124800	3069330	17090	17090	17090	17090	0
350	20241017	124700	3069330	17090	17090	17090	17090	0
351	20241017	124600	3069330	17090	17090	17090	17090	0
352	20241017	124500	3069330	17090	17090	17090	17090	0
353	20241017	124400	3069330	17090	17090	17090	17090	0
354	20241017	124300	3069330	17090	17090	17090	17090	0
355	20241017	124200	3069330	17090	17090	17090	17090	0
356	20241017	124100	3069330	17090	17090	17090	17090	0
357	20241017	124000	3069330	17090	17090	17090	17090	0
358	20241017	123900	3069330	17090	17090	17090	17090	0
359	20241017	123800	3069330	17090	17090	17090	17090	0
360	20241017	123700	3069330	17090	17090	17090	17090	0
361	20241017	123600	3069330	17090	17090	17090	17090	0
362	20241017	123500	3069330	17090	17090	17090	17090	0
363	20241017	123400	3069330	17090	17090	17090	17090	0
364	20241017	123300	3069330	17090	17090	17090	17090	0
365	20241017	123200	3069330	17090	17090	17090	17090	0
366	20241017	123100	3069330	17090	17090	17090	17090	0
367	20241017	123000	3069330	17090	17090	17090	17090	0
368	20241017	122900	3069330	17090	17090	17090	17090	0
369	20241017	122800	3069330	17090	17090	17090	17090	0
370	20241017	122700	3069330	17090	17090	17090	17090	0
371	20241017	122600	3069330	17090	17090	17090	17090	0
372	20241017	122500	3069330	17090	17090	17090	17090	0
373	20241017	122400	3069330	17090	17090	17090	17090	0
374	20241017	122300	3069330	17090	17090	17090	17090	0
375	20241017	122200	3069330	17090	17090	17090	17090	0
376	20241017	122100	3069330	17090	17090	17090	17090	0
377	20241017	122000	3069330	17090	17090	17090	17090	0
378	20241017	121900	3069330	17090	17090	17090	17090	0
379	20241017	121800	3069330	17090	17090	17090	17090	0
380	20241017	121700	3069330	17090	17090	17090	17090	0
381	20241017	121600	3069330	17090	17090	17090	17090	0
382	20241017	121500	3069330	17090	17090	17090	17090	0
383	20241017	121400	3069330	17090	17090	17090	17090	0
384	20241017	121300	3069330	17090	17090	17090	17090	0
385	20241017	121200	3069330	17090	17090	17090	17090	0
386	20241017	121100	3069330	17090	17090	17090	17090	0
387	20241017	121000	3069330	17090	17090	17090	17090	0
388	20241017	120900	3069330	17090	17090	17090	17090	1
389	20241017	120800	3052240	16980	16980	16980	16980	0
390	20241017	120700	3052240	16980	16980	16980	16980	0
391	20241017	120600	3052240	16980	16980	16980	16980	0
392	20241017	120500	3052240	16980	16980	16980	16980	0
393	20241017	120400	3052240	16980	16980	16980	16980	0
394	20241017	120300	3052240	16980	16980	16980	16980	0
395	20241017	120200	3052240	16980	16980	16980	16980	0
396	20241017	120100	3052240	16980	16980	16980	16980	0
397	20241017	120000	3052240	16980	16980	16980	16980	0
398	20241017	115900	3052240	16980	16980	16980	16980	0
399	20241017	115800	3052240	16980	16980	16980	16980	0
400	20241017	115700	3052240	16980	16980	16980	16980	0
401	20241017	115600	3052240	16980	16980	16980	16980	0
402	20241017	115500	3052240	16980	16980	16980	16980	0
403	20241017	115400	3052240	16980	16980	16980	16980	0
404	20241017	115300	3052240	16980	16980	16980	16980	0
405	20241017	115200	3052240	16980	16980	16980	16980	0
406	20241017	115100	3052240	16980	16980	16980	16980	0
407	20241017	115000	3052240	16980	16980	16980	16980	0
408	20241017	114900	3052240	16980	16980	16980	16980	0
409	20241017	114800	3052240	16980	16980	16980	16980	0
410	20241017	114700	3052240	16980	16980	16980	16980	0
411	20241017	114600	3052240	16980	16980	16980	16980	0
412	20241017	114500	3052240	16980	16980	16980	16980	0
413	20241017	114400	3052240	16980	16980	16980	16980	0
414	20241017	114300	3052240	16980	16980	16980	16980	0
415	20241017	114200	3052240	16980	16980	16980	16980	0
416	20241017	114100	3052240	16980	16980	16980	16980	0
417	20241017	114000	3052240	16980	16980	16980	16980	0
418	20241017	113900	3052240	16980	16980	16980	16980	1
419	20241017	113800	3035260	17090	17090	17090	17090	0
420	20241017	113700	3035260	17090	17090	17090	17090	0
421	20241017	113600	3035260	17090	17090	17090	17090	0
422	20241017	113500	3035260	17090	17090	17090	17090	1
423	20241017	113400	3018170	17100	17100	17100	17100	0
424	20241017	113300	3018170	17100	17100	17100	17100	0
425	20241017	113200	3018170	17100	17100	17100	17100	0
426	20241017	113100	3018170	17100	17100	17100	17100	0
427	20241017	113000	3018170	17100	17100	17100	17100	0
428	20241017	112900	3018170	17100	17100	17100	17100	0
429	20241017	112800	3018170	17100	17100	17100	17100	0
430	20241017	112700	3018170	17100	17100	17100	17100	0
431	20241017	112600	3018170	17100	17100	17100	17100	0
432	20241017	112500	3018170	17100	17100	17100	17100	0
433	20241017	112400	3018170	17100	17100	17100	17100	0
434	20241017	112300	3018170	17100	17100	17100	17100	0
435	20241017	112200	3018170	17100	17100	17100	17100	0
436	20241017	112100	3018170	17100	17100	17100	17100	0
437	20241017	112000	3018170	17100	17100	17100	17100	0
438	20241017	111900	3018170	17100	17100	17100	17100	0
439	20241017	111800	3018170	17100	17100	17100	17100	0
440	20241017	111700	3018170	17100	17100	17100	17100	0
441	20241017	111600	3018170	17100	17100	17100	17100	0
442	20241017	111500	3018170	17100	17100	17100	17100	0
443	20241017	111400	3018170	17100	17100	17100	17100	0
444	20241017	111300	3018170	17100	17100	17100	17100	0
445	20241017	111200	3018170	17100	17100	17100	17100	0
446	20241017	111100	3018170	17100	17100	17100	17100	0
447	20241017	111000	3018170	17100	17100	17100	17100	0
448	20241017	110900	3018170	17100	17100	17100	17100	0
449	20241017	110800	3018170	17100	17100	17100	17100	0
450	20241017	110700	3018170	17100	17100	17100	17100	0
451	20241017	110600	3018170	17100	17100	17100	17100	0
452	20241017	110500	3018170	17100	17100	17100	17100	0
453	20241017	110400	3018170	17100	17100	17100	17100	0
454	20241017	110300	3018170	17100	17100	17100	17100	0
455	20241017	110200	3018170	17100	17100	17100	17100	0
456	20241017	110100	3018170	17100	17100	17100	17100	0
457	20241017	110000	3018170	17100	17100	17100	17100	0
458	20241017	105900	3018170	17100	17100	17100	17100	0
459	20241017	105800	3018170	17100	17100	17100	17100	0
460	20241017	105700	3018170	17100	17100	17100	17100	0
461	20241017	105600	3018170	17100	17100	17100	17100	1
462	20241017	105500	3001070	17090	17090	17090	17090	0
463	20241017	105400	3001070	17090	17090	17090	17090	0
464	20241017	105300	3001070	17090	17090	17090	17090	0
465	20241017	105200	3001070	17090	17090	17090	17090	0
466	20241017	105100	3001070	17090	17090	17090	17090	0
467	20241017	105000	3001070	17090	17090	17090	17090	0
468	20241017	104900	3001070	17090	17090	17090	17090	0
469	20241017	104800	3001070	17090	17090	17090	17090	0
470	20241017	104700	3001070	17090	17090	17090	17090	0
471	20241017	104600	3001070	17090	17090	17090	17090	0
472	20241017	104500	3001070	17090	17090	17090	17090	0
473	20241017	104400	3001070	17090	17090	17090	17090	0
474	20241017	104300	3001070	17090	17090	17090	17090	0
475	20241017	104200	3001070	17090	17090	17090	17090	0
476	20241017	104100	3001070	17090	17090	17090	17090	0
477	20241017	104000	3001070	17090	17090	17090	17090	0
478	20241017	103900	3001070	17090	17090	17090	17090	1
479	20241017	103800	2983980	17100	17100	17100	17100	0
480	20241017	103700	2983980	17100	17100	17100	17100	0
481	20241017	103600	2983980	17100	17100	17100	17100	0
482	20241017	103500	2983980	17100	17100	17100	17100	0
483	20241017	103400	2983980	17100	17100	17100	17100	0
484	20241017	103300	2983980	17100	17100	17100	17100	0
485	20241017	103200	2983980	17100	17100	17100	17100	0
486	20241017	103100	2983980	17100	17100	17100	17100	0
487	20241017	103000	2983980	17100	17100	17100	17100	0
488	20241017	102900	2983980	17100	17100	17100	17100	0
489	20241017	102800	2983980	17100	17100	17100	17100	0
490	20241017	102700	2983980	17100	17100	17100	17100	0
491	20241017	102600	2983980	17100	17100	17100	17100	0
492	20241017	102500	2983980	17100	17100	17100	17100	0
493	20241017	102400	2983980	17100	17100	17100	17100	0
494	20241017	102300	2983980	17100	17100	17100	17100	0
495	20241017	102200	2983980	17100	17100	17100	17100	1
496	20241017	102100	2966880	17090	17090	17090	17090	0
497	20241017	102000	2966880	17090	17090	17090	17090	0
498	20241017	101900	2966880	17090	17090	17090	17090	0
499	20241017	101800	2966880	17090	17090	17090	17090	1
500	20241017	101700	2949790	16970	16970	16970	16970	0
501	20241017	101600	2949790	16970	16970	16970	16970	0
502	20241017	101500	2949790	16970	16970	16970	16970	0
503	20241017	101400	2949790	16970	16970	16970	16970	0
504	20241017	101300	2949790	16970	16970	16970	16970	0
505	20241017	101200	2949790	16970	16970	16970	16970	0
506	20241017	101100	2949790	16970	16970	16970	16970	0
507	20241017	101000	2949790	16970	16970	16970	16970	0
508	20241017	100900	2949790	16970	16970	16970	16970	0
509	20241017	100800	2949790	16970	16970	16970	16970	0
510	20241017	100700	2949790	16970	16970	16970	16970	0
511	20241017	100600	2949790	16970	17010	17010	16970	34
512	20241017	100500	2372460	17100	17100	17100	17100	1
513	20241017	100400	2355360	17100	17100	17100	17100	0
514	20241017	100300	2355360	17100	17100	17100	17100	3
515	20241017	100200	2304060	17100	17100	17100	17100	0
516	20241017	100100	2304060	17100	17100	17100	17100	0
517	20241017	100000	2304060	17100	17100	17100	17100	0
518	20241017	095900	2304060	17100	17100	17100	17100	0
519	20241017	095800	2304060	17100	17100	17100	17100	0
520	20241017	095700	2304060	17100	17100	17100	17100	0
521	20241017	095600	2304060	17100	17100	17100	17100	0
522	20241017	095500	2304060	17100	17100	17100	17100	0
523	20241017	095400	2304060	17100	17100	17100	17100	0
524	20241017	095300	2304060	17100	17100	17100	17100	0
525	20241017	095200	2304060	17100	17100	17100	17100	0
526	20241017	095100	2304060	17100	17100	17100	17100	0
527	20241017	095000	2304060	17100	17100	17100	17100	0
528	20241017	094900	2304060	17100	17100	17100	17100	0
529	20241017	094800	2304060	17100	17100	17100	17100	1
530	20241017	094700	2286960	17100	17100	17100	17100	0
531	20241017	094600	2286960	17100	17100	17100	17100	0
532	20241017	094500	2286960	17100	17100	17100	17100	0
533	20241017	094400	2286960	17100	17100	17100	17100	0
534	20241017	094300	2286960	17100	17100	17100	17100	0
535	20241017	094200	2286960	17100	17100	17100	17100	0
536	20241017	094100	2286960	17100	17100	17100	17100	0
537	20241017	094000	2286960	17100	17100	17100	17100	0
538	20241017	093900	2286960	17100	17100	17100	17100	0
539	20241017	093800	2286960	17100	17100	17100	17100	0
540	20241017	093700	2286960	17100	17100	17100	17100	0
541	20241017	093600	2286960	17100	17100	17100	17100	0
542	20241017	093500	2286960	17100	17100	17100	17100	0
543	20241017	093400	2286960	17100	17100	17100	17100	0
544	20241017	093300	2286960	17100	17100	17100	17100	0
545	20241017	093200	2286960	17100	17100	17100	17100	0
546	20241017	093100	2286960	17100	17100	17100	17100	1
547	20241017	093000	2269860	17100	17100	17100	17100	0
548	20241017	092900	2269860	17100	17100	17100	17100	0
549	20241017	092800	2269860	17100	17100	17100	17100	0
550	20241017	092700	2269860	17100	17100	17100	17100	0
551	20241017	092600	2269860	17100	17100	17100	17100	52
552	20241017	092500	1380660	17100	17100	17100	17100	0
553	20241017	092400	1380660	17100	17100	17100	17100	0
554	20241017	092300	1380660	17100	17100	17100	17100	0
555	20241017	092200	1380660	17100	17100	17100	17100	0
556	20241017	092100	1380660	17100	17100	17100	17100	0
557	20241017	092000	1380660	17100	17100	17100	17100	0
558	20241017	091900	1380660	17100	17100	17100	17100	0
559	20241017	091800	1380660	17100	17100	17100	17100	0
560	20241017	091700	1380660	17100	17100	17100	17100	10
561	20241017	091600	1209660	17100	17100	17100	17100	0
562	20241017	091500	1209660	17100	17100	17100	17100	0
563	20241017	091400	1209660	17100	17100	17100	17100	0
564	20241017	091300	1209660	17100	17100	17100	17100	0
565	20241017	091200	1209660	17100	17100	17100	17100	0
566	20241017	091100	1209660	17100	17100	17100	17100	0
567	20241017	091000	1209660	17100	17100	17100	17100	0
568	20241017	090900	1209660	17100	17100	17100	17100	3
569	20241017	090800	1158360	17100	17100	17100	17100	0
570	20241017	090700	1158360	17100	17100	17100	17100	18
571	20241017	090600	850560	16980	16980	16980	16980	0
572	20241017	090500	850560	16980	16980	16980	16980	0
573	20241017	090400	850560	16980	16980	16980	16980	0
574	20241017	090300	850560	16980	16980	16980	16980	0
575	20241017	090200	850560	16980	16980	16980	16980	0
576	20241017	090100	850560	16980	16980	16980	16980	37
577	20241017	090000	222300	17100	17100	17100	17100	13