KissMeData/001770/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	183500	19477160	16770	16770	16770	16770	46
3	20241112	183400	19477160	16770	16770	16770	16770	0
4	20241112	183300	19477160	16770	16770	16770	16770	0
5	20241112	183200	19477160	16770	16770	16770	16770	0
6	20241112	183100	19477160	16770	16770	16770	16770	0
7	20241112	183000	19477160	16770	16770	16770	16770	0
8	20241112	182900	19477160	16770	16770	16770	16770	0
9	20241112	182800	19477160	16770	16770	16770	16770	0
10	20241112	182700	19477160	16770	16770	16770	16770	0
11	20241112	182600	19477160	16770	16770	16770	16770	0
12	20241112	182500	19477160	16770	16770	16770	16770	0
13	20241112	182400	19477160	16770	16770	16770	16770	0
14	20241112	182300	19477160	16770	16770	16770	16770	0
15	20241112	182200	19477160	16770	16770	16770	16770	0
16	20241112	182100	19477160	16770	16770	16770	16770	0
17	20241112	182000	19477160	16770	16770	16770	16770	0
18	20241112	181900	19477160	16770	16770	16770	16770	0
19	20241112	181800	19477160	16770	16770	16770	16770	0
20	20241112	181700	19477160	16770	16770	16770	16770	0
21	20241112	181600	19477160	16770	16770	16770	16770	0
22	20241112	181500	19477160	16770	16770	16770	16770	0
23	20241112	181400	19477160	16770	16770	16770	16770	0
24	20241112	181300	19477160	16770	16770	16770	16770	0
25	20241112	181200	19477160	16770	16770	16770	16770	0
26	20241112	181100	19477160	16770	16770	16770	16770	0
27	20241112	181000	19477160	16770	16770	16770	16770	0
28	20241112	180900	19477160	16770	16770	16770	16770	0
29	20241112	180800	19477160	16770	16770	16770	16770	0
30	20241112	180700	19477160	16770	16770	16770	16770	0
31	20241112	180600	19477160	16770	16770	16770	16770	0
32	20241112	180500	19477160	16770	16770	16770	16770	46
33	20241112	180400	19477160	16770	16770	16770	16770	0
34	20241112	180300	19477160	16770	16770	16770	16770	0
35	20241112	180200	19477160	16770	16770	16770	16770	0
36	20241112	180100	19477160	16770	16770	16770	16770	0
37	20241112	180000	19477160	16770	16770	16770	16770	0
38	20241112	175900	19477160	16770	16770	16770	16770	0
39	20241112	175800	19477160	16770	16770	16770	16770	0
40	20241112	175700	19477160	16770	16770	16770	16770	0
41	20241112	175600	19477160	16770	16770	16770	16770	0
42	20241112	175500	19477160	16770	16770	16770	16770	0
43	20241112	175400	19477160	16770	16770	16770	16770	0
44	20241112	175300	19477160	16770	16770	16770	16770	0
45	20241112	175200	19477160	16770	16770	16770	16770	0
46	20241112	175100	19477160	16770	16770	16770	16770	0
47	20241112	175000	19477160	16770	16770	16770	16770	0
48	20241112	174900	19477160	16770	16770	16770	16770	0
49	20241112	174800	19477160	16770	16770	16770	16770	0
50	20241112	174700	19477160	16770	16770	16770	16770	0
51	20241112	174600	19477160	16770	16770	16770	16770	0
52	20241112	174500	19477160	16770	16770	16770	16770	0
53	20241112	174400	19477160	16770	16770	16770	16770	0
54	20241112	174300	19477160	16770	16770	16770	16770	0
55	20241112	174200	19477160	16770	16770	16770	16770	0
56	20241112	174100	19477160	16770	16770	16770	16770	0
57	20241112	174000	19477160	16770	16770	16770	16770	0
58	20241112	173900	19477160	16770	16770	16770	16770	0
59	20241112	173800	19477160	16770	16770	16770	16770	0
60	20241112	173700	19477160	16770	16770	16770	16770	0
61	20241112	173600	19477160	16770	16770	16770	16770	0
62	20241112	173500	19477160	16770	16770	16770	16770	46
63	20241112	173400	19477160	16770	16770	16770	16770	0
64	20241112	173300	19477160	16770	16770	16770	16770	0
65	20241112	173200	19477160	16770	16770	16770	16770	0
66	20241112	173100	19477160	16770	16770	16770	16770	0
67	20241112	173000	19477160	16770	16770	16770	16770	0
68	20241112	172900	19477160	16770	16770	16770	16770	0
69	20241112	172800	19477160	16770	16770	16770	16770	0
70	20241112	172700	19477160	16770	16770	16770	16770	0
71	20241112	172600	19477160	16770	16770	16770	16770	0
72	20241112	172500	19477160	16770	16770	16770	16770	0
73	20241112	172400	19477160	16770	16770	16770	16770	0
74	20241112	172300	19477160	16770	16770	16770	16770	0
75	20241112	172200	19477160	16770	16770	16770	16770	0
76	20241112	172100	19477160	16770	16770	16770	16770	0
77	20241112	172000	19477160	16770	16770	16770	16770	0
78	20241112	171900	19477160	16770	16770	16770	16770	0
79	20241112	171800	19477160	16770	16770	16770	16770	0
80	20241112	171700	19477160	16770	16770	16770	16770	0
81	20241112	171600	19477160	16770	16770	16770	16770	0
82	20241112	171500	19477160	16770	16770	16770	16770	0
83	20241112	171400	19477160	16770	16770	16770	16770	0
84	20241112	171300	19477160	16770	16770	16770	16770	0
85	20241112	171200	19477160	16770	16770	16770	16770	0
86	20241112	171100	19477160	16770	16770	16770	16770	0
87	20241112	171000	19477160	16770	16770	16770	16770	0
88	20241112	170900	19477160	16770	16770	16770	16770	0
89	20241112	170800	19477160	16770	16770	16770	16770	0
90	20241112	170700	19477160	16770	16770	16770	16770	0
91	20241112	170600	19477160	16770	16770	16770	16770	0
92	20241112	170500	19477160	16770	16770	16770	16770	46
93	20241112	170400	19477160	16770	16770	16770	16770	0
94	20241112	170300	19477160	16770	16770	16770	16770	0
95	20241112	170200	19477160	16770	16770	16770	16770	0
96	20241112	170100	19477160	16770	16770	16770	16770	0
97	20241112	170000	19477160	16770	16770	16770	16770	0
98	20241112	165900	19477160	16770	16770	16770	16770	0
99	20241112	165800	19477160	16770	16770	16770	16770	0
100	20241112	165700	19477160	16770	16770	16770	16770	0
101	20241112	165600	19477160	16770	16770	16770	16770	0
102	20241112	165500	19477160	16770	16770	16770	16770	0
103	20241112	165400	19477160	16770	16770	16770	16770	0
104	20241112	165300	19477160	16770	16770	16770	16770	0
105	20241112	165200	19477160	16770	16770	16770	16770	0
106	20241112	165100	19477160	16770	16770	16770	16770	0
107	20241112	165000	19477160	16770	16770	16770	16770	0
108	20241112	164900	19477160	16770	16770	16770	16770	0
109	20241112	164800	19477160	16770	16770	16770	16770	0
110	20241112	164700	19477160	16770	16770	16770	16770	0
111	20241112	164600	19477160	16770	16770	16770	16770	0
112	20241112	164500	19477160	16770	16770	16770	16770	0
113	20241112	164400	19477160	16770	16770	16770	16770	0
114	20241112	164300	19477160	16770	16770	16770	16770	0
115	20241112	164200	19477160	16770	16770	16770	16770	0
116	20241112	164100	19477160	16770	16770	16770	16770	0
117	20241112	164000	19477160	16770	16770	16770	16770	0
118	20241112	163900	19477160	16770	16770	16770	16770	0
119	20241112	163800	19477160	16770	16770	16770	16770	0
120	20241112	163700	19477160	16770	16770	16770	16770	0
121	20241112	163600	19477160	16770	16770	16770	16770	0
122	20241112	163500	19477160	16770	16770	16770	16770	46
123	20241112	163400	19477160	16770	16770	16770	16770	0
124	20241112	163300	19477160	16770	16770	16770	16770	0
125	20241112	163200	19477160	16770	16770	16770	16770	0
126	20241112	163100	19477160	16770	16770	16770	16770	0
127	20241112	163000	19477160	16770	16770	16770	16770	0
128	20241112	162900	19477160	16770	16770	16770	16770	0
129	20241112	162800	19477160	16770	16770	16770	16770	0
130	20241112	162700	19477160	16770	16770	16770	16770	0
131	20241112	162600	19477160	16770	16770	16770	16770	0
132	20241112	162500	19477160	16770	16770	16770	16770	0
133	20241112	162400	19477160	16770	16770	16770	16770	0
134	20241112	162300	19477160	16770	16770	16770	16770	0
135	20241112	162200	19477160	16770	16770	16770	16770	0
136	20241112	162100	19477160	16770	16770	16770	16770	0
137	20241112	162000	19477160	16770	16770	16770	16770	0
138	20241112	161900	19477160	16770	16770	16770	16770	0
139	20241112	161800	19477160	16770	16770	16770	16770	0
140	20241112	161700	19477160	16770	16770	16770	16770	0
141	20241112	161600	19477160	16770	16770	16770	16770	0
142	20241112	161500	19477160	16770	16770	16770	16770	0
143	20241112	161400	19477160	16770	16770	16770	16770	0
144	20241112	161300	19477160	16770	16770	16770	16770	0
145	20241112	161200	19477160	16770	16770	16770	16770	0
146	20241112	161100	19477160	16770	16770	16770	16770	0
147	20241112	161000	19477160	16770	16770	16770	16770	0
148	20241112	160900	19477160	16770	16770	16770	16770	0
149	20241112	160800	19477160	16770	16770	16770	16770	0
150	20241112	160700	19477160	16770	16770	16770	16770	0
151	20241112	160600	19477160	16770	16770	16770	16770	0
152	20241112	160500	19477160	16770	16770	16770	16770	46
153	20241112	160400	19477160	16770	16770	16770	16770	0
154	20241112	160300	19477160	16770	16770	16770	16770	0
155	20241112	160200	19477160	16770	16770	16770	16770	0
156	20241112	160100	19477160	16770	16770	16770	16770	0
157	20241112	160000	19477160	16770	16770	16770	16770	0
158	20241112	155900	19477160	16770	16770	16770	16770	0
159	20241112	155800	19477160	16770	16770	16770	16770	0
160	20241112	155700	19477160	16770	16770	16770	16770	0
161	20241112	155600	19477160	16770	16770	16770	16770	0
162	20241112	155500	19477160	16770	16770	16770	16770	0
163	20241112	155400	19477160	16770	16770	16770	16770	0
164	20241112	155300	19477160	16770	16770	16770	16770	0
165	20241112	155200	19477160	16770	16770	16770	16770	0
166	20241112	155100	19477160	16770	16770	16770	16770	0
167	20241112	155000	19477160	16770	16770	16770	16770	0
168	20241112	154900	19477160	16770	16770	16770	16770	0
169	20241112	154800	19477160	16770	16770	16770	16770	0
170	20241112	154700	19477160	16770	16770	16770	16770	0
171	20241112	154600	19477160	16770	16770	16770	16770	0
172	20241112	154500	19477160	16770	16770	16770	16770	0
173	20241112	154400	19477160	16770	16770	16770	16770	0
174	20241112	154300	19477160	16770	16770	16770	16770	0
175	20241112	154200	19477160	16770	16770	16770	16770	0
176	20241112	154100	19477160	16770	16770	16770	16770	0
177	20241112	154000	19477160	16770	16770	16770	16770	0
178	20241112	153900	19477160	16770	16770	16770	16770	0
179	20241112	153800	19477160	16770	16770	16770	16770	0
180	20241112	153700	19477160	16770	16770	16770	16770	0
181	20241112	153600	19477160	16770	16770	16770	16770	0
182	20241112	153500	19477160	16770	16770	16770	16770	46
183	20241112	153400	19477160	16770	16770	16770	16770	0
184	20241112	153300	19477160	16770	16770	16770	16770	0
185	20241112	153200	19477160	16770	16770	16770	16770	0
186	20241112	153100	19477160	16770	16770	16770	16770	0
187	20241112	153000	19477160	16770	16770	16770	16770	46
188	20241112	152900	18705740	16890	16890	16890	16890	0
189	20241112	152800	18705740	16890	16890	16890	16890	0
190	20241112	152700	18705740	16890	16890	16890	16890	0
191	20241112	152600	18705740	16890	16890	16890	16890	0
192	20241112	152500	18705740	16890	16890	16890	16890	0
193	20241112	152400	18705740	16890	16890	16890	16890	0
194	20241112	152300	18705740	16890	16890	16890	16890	0
195	20241112	152200	18705740	16890	16890	16890	16890	0
196	20241112	152100	18705740	16890	16890	16890	16890	0
197	20241112	152000	18705740	16890	16890	16890	16890	0
198	20241112	151900	18705740	16890	16610	16890	16520	6
199	20241112	151800	18605890	16930	16930	16930	16930	0
200	20241112	151700	18605890	16930	16930	16930	16930	0
201	20241112	151600	18605890	16930	16930	16930	16930	0
202	20241112	151500	18605890	16930	16930	16930	16930	0
203	20241112	151400	18605890	16930	16930	16930	16930	0
204	20241112	151300	18605890	16930	16930	16930	16930	0
205	20241112	151200	18605890	16930	16930	16930	16930	0
206	20241112	151100	18605890	16930	16930	16930	16930	0
207	20241112	151000	18605890	16930	16930	16930	16930	0
208	20241112	150900	18605890	16930	16930	16930	16930	0
209	20241112	150800	18605890	16930	16930	16930	16930	0
210	20241112	150700	18605890	16930	16930	16930	16930	0
211	20241112	150600	18605890	16930	16930	16930	16930	0
212	20241112	150500	18605890	16930	16930	16930	16930	0
213	20241112	150400	18605890	16930	16930	16930	16930	0
214	20241112	150300	18605890	16930	16930	16930	16930	0
215	20241112	150200	18605890	16930	16930	16930	16930	0
216	20241112	150100	18605890	16930	16930	16930	16930	0
217	20241112	150000	18605890	16930	16930	16930	16930	0
218	20241112	145900	18605890	16930	16930	16930	16930	0
219	20241112	145800	18605890	16930	16930	16930	16930	0
220	20241112	145700	18605890	16930	16930	16930	16930	0
221	20241112	145600	18605890	16930	16930	16930	16930	0
222	20241112	145500	18605890	16930	16930	16930	16930	0
223	20241112	145400	18605890	16930	16930	16930	16930	0
224	20241112	145300	18605890	16930	16930	16930	16930	0
225	20241112	145200	18605890	16930	16930	16930	16930	0
226	20241112	145100	18605890	16930	16930	16930	16930	0
227	20241112	145000	18605890	16930	16930	16930	16930	0
228	20241112	144900	18605890	16930	16930	16930	16930	0
229	20241112	144800	18605890	16930	16930	16930	16930	0
230	20241112	144700	18605890	16930	16930	16930	16930	0
231	20241112	144600	18605890	16930	16930	16930	16930	1
232	20241112	144500	18588960	16610	16610	16610	16610	0
233	20241112	144400	18588960	16610	16610	16610	16610	1
234	20241112	144300	18572350	16610	16610	16610	16610	0
235	20241112	144200	18572350	16610	16610	16610	16610	0
236	20241112	144100	18572350	16610	16610	16610	16610	0
237	20241112	144000	18572350	16610	16610	16610	16610	0
238	20241112	143900	18572350	16610	16610	16610	16610	0
239	20241112	143800	18572350	16610	16610	16610	16610	8
240	20241112	143700	18439470	16610	16610	16610	16610	0
241	20241112	143600	18439470	16610	16610	16610	16610	0
242	20241112	143500	18439470	16610	16610	16610	16610	0
243	20241112	143400	18439470	16610	16610	16610	16610	0
244	20241112	143300	18439470	16610	16610	16610	16610	0
245	20241112	143200	18439470	16610	16610	16610	16610	0
246	20241112	143100	18439470	16610	16610	16610	16610	0
247	20241112	143000	18439470	16610	16610	16610	16610	0
248	20241112	142900	18439470	16610	16610	16610	16610	0
249	20241112	142800	18439470	16610	16610	16610	16610	0
250	20241112	142700	18439470	16610	16610	16610	16610	0
251	20241112	142600	18439470	16610	16610	16610	16610	0
252	20241112	142500	18439470	16610	16610	16610	16610	0
253	20241112	142400	18439470	16610	16610	16610	16610	3
254	20241112	142300	18389640	16940	16940	16940	16940	0
255	20241112	142200	18389640	16940	16940	16940	16940	0
256	20241112	142100	18389640	16940	16940	16940	16940	0
257	20241112	142000	18389640	16940	16940	16940	16940	0
258	20241112	141900	18389640	16940	16940	16940	16940	0
259	20241112	141800	18389640	16940	16940	16940	16940	0
260	20241112	141700	18389640	16940	16940	16940	16940	0
261	20241112	141600	18389640	16940	16940	16940	16940	0
262	20241112	141500	18389640	16940	16940	16940	16940	0
263	20241112	141400	18389640	16940	16940	16940	16940	0
264	20241112	141300	18389640	16940	16940	16940	16940	0
265	20241112	141200	18389640	16940	16940	16940	16940	0
266	20241112	141100	18389640	16940	16940	16940	16940	0
267	20241112	141000	18389640	16940	16940	16940	16940	0
268	20241112	140900	18389640	16940	16940	16940	16940	0
269	20241112	140800	18389640	16940	16940	16940	16940	0
270	20241112	140700	18389640	16940	16940	16940	16940	0
271	20241112	140600	18389640	16940	16800	16940	16800	847
272	20241112	140500	4057940	16900	16900	16900	16900	0
273	20241112	140400	4057940	16900	16900	16900	16900	0
274	20241112	140300	4057940	16900	16900	16900	16900	0
275	20241112	140200	4057940	16900	16900	16900	16900	0
276	20241112	140100	4057940	16900	16900	16900	16900	0
277	20241112	140000	4057940	16900	16900	16900	16900	0
278	20241112	135900	4057940	16900	16900	16900	16900	0
279	20241112	135800	4057940	16900	16900	16900	16900	0
280	20241112	135700	4057940	16900	16900	16900	16900	0
281	20241112	135600	4057940	16900	16900	16900	16900	0
282	20241112	135500	4057940	16900	16900	16900	16900	0
283	20241112	135400	4057940	16900	16900	16900	16900	0
284	20241112	135300	4057940	16900	16900	16900	16900	0
285	20241112	135200	4057940	16900	16900	16900	16900	0
286	20241112	135100	4057940	16900	16900	16900	16900	0
287	20241112	135000	4057940	16900	16900	16900	16900	0
288	20241112	134900	4057940	16900	16900	16900	16900	0
289	20241112	134800	4057940	16900	16900	16900	16900	0
290	20241112	134700	4057940	16900	16900	16900	16900	0
291	20241112	134600	4057940	16900	16900	16900	16900	0
292	20241112	134500	4057940	16900	16900	16900	16900	0
293	20241112	134400	4057940	16900	16900	16900	16900	0
294	20241112	134300	4057940	16900	16900	16900	16900	0
295	20241112	134200	4057940	16900	16900	16900	16900	0
296	20241112	134100	4057940	16900	16900	16900	16900	0
297	20241112	134000	4057940	16900	16900	16900	16900	0
298	20241112	133900	4057940	16900	16900	16900	16900	0
299	20241112	133800	4057940	16900	16900	16900	16900	0
300	20241112	133700	4057940	16900	16900	16900	16900	0
301	20241112	133600	4057940	16900	16900	16900	16900	0
302	20241112	133500	4057940	16900	16900	16900	16900	0
303	20241112	133400	4057940	16900	16900	16900	16900	0
304	20241112	133300	4057940	16900	16900	16900	16900	0
305	20241112	133200	4057940	16900	16900	16900	16900	0
306	20241112	133100	4057940	16900	16900	16900	16900	0
307	20241112	133000	4057940	16900	16900	16900	16900	0
308	20241112	132900	4057940	16900	16900	16900	16900	0
309	20241112	132800	4057940	16900	16900	16900	16900	0
310	20241112	132700	4057940	16900	16900	16900	16900	0
311	20241112	132600	4057940	16900	16900	16900	16900	0
312	20241112	132500	4057940	16900	16900	16900	16900	0
313	20241112	132400	4057940	16900	16900	16900	16900	0
314	20241112	132300	4057940	16900	16900	16900	16900	0
315	20241112	132200	4057940	16900	16900	16900	16900	0
316	20241112	132100	4057940	16900	16900	16900	16900	0
317	20241112	132000	4057940	16900	16900	16900	16900	0
318	20241112	131900	4057940	16900	16900	16900	16900	0
319	20241112	131800	4057940	16900	16900	16900	16900	0
320	20241112	131700	4057940	16900	16900	16900	16900	0
321	20241112	131600	4057940	16900	16900	16900	16900	0
322	20241112	131500	4057940	16900	16900	16900	16900	0
323	20241112	131400	4057940	16900	16900	16900	16900	0
324	20241112	131300	4057940	16900	16900	16900	16900	0
325	20241112	131200	4057940	16900	16900	16900	16900	0
326	20241112	131100	4057940	16900	16900	16900	16900	0
327	20241112	131000	4057940	16900	16900	16900	16900	0
328	20241112	130900	4057940	16900	16900	16900	16900	0
329	20241112	130800	4057940	16900	16900	16900	16900	0
330	20241112	130700	4057940	16900	16900	16900	16900	29
331	20241112	130600	3567840	16900	16900	16900	16900	0
332	20241112	130500	3567840	16900	16900	16900	16900	0
333	20241112	130400	3567840	16900	16900	16900	16900	0
334	20241112	130300	3567840	16900	16900	16900	16900	0
335	20241112	130200	3567840	16900	16900	16900	16900	0
336	20241112	130100	3567840	16900	16900	16900	16900	0
337	20241112	130000	3567840	16900	16900	16900	16900	0
338	20241112	125900	3567840	16900	16900	16900	16900	0
339	20241112	125800	3567840	16900	16900	16900	16900	0
340	20241112	125700	3567840	16900	16900	16900	16900	0
341	20241112	125600	3567840	16900	16900	16900	16900	0
342	20241112	125500	3567840	16900	16900	16900	16900	0
343	20241112	125400	3567840	16900	16900	16900	16900	0
344	20241112	125300	3567840	16900	16900	16900	16900	0
345	20241112	125200	3567840	16900	16900	16900	16900	0
346	20241112	125100	3567840	16900	16900	16900	16900	0
347	20241112	125000	3567840	16900	16900	16900	16900	0
348	20241112	124900	3567840	16900	16900	16900	16900	0
349	20241112	124800	3567840	16900	16900	16900	16900	0
350	20241112	124700	3567840	16900	16740	16900	16740	12
351	20241112	124600	3366480	16740	16740	16740	16740	0
352	20241112	124500	3366480	16740	16740	16740	16740	0
353	20241112	124400	3366480	16740	16740	16740	16740	0
354	20241112	124300	3366480	16740	16740	16740	16740	0
355	20241112	124200	3366480	16740	16740	16740	16740	0
356	20241112	124100	3366480	16740	16740	16740	16740	0
357	20241112	124000	3366480	16740	16740	16740	16740	0
358	20241112	123900	3366480	16740	16740	16740	16740	0
359	20241112	123800	3366480	16740	16740	16740	16740	0
360	20241112	123700	3366480	16740	16740	16740	16740	0
361	20241112	123600	3366480	16740	16740	16740	16740	0
362	20241112	123500	3366480	16740	16740	16740	16740	0
363	20241112	123400	3366480	16740	16740	16740	16740	0
364	20241112	123300	3366480	16740	16740	16740	16740	0
365	20241112	123200	3366480	16740	16740	16740	16740	7
366	20241112	123100	3249300	16740	16740	16740	16740	0
367	20241112	123000	3249300	16740	16740	16740	16740	0
368	20241112	122900	3249300	16740	16740	16740	16740	0
369	20241112	122800	3249300	16740	16740	16740	16740	0
370	20241112	122700	3249300	16740	16740	16740	16740	0
371	20241112	122600	3249300	16740	16740	16740	16740	0
372	20241112	122500	3249300	16740	16740	16740	16740	0
373	20241112	122400	3249300	16740	16740	16740	16740	0
374	20241112	122300	3249300	16740	16740	16740	16740	0
375	20241112	122200	3249300	16740	16740	16740	16740	0
376	20241112	122100	3249300	16740	16740	16740	16740	0
377	20241112	122000	3249300	16740	16740	16740	16740	34
378	20241112	121900	2680140	16740	16740	16740	16740	0
379	20241112	121800	2680140	16740	16740	16740	16740	0
380	20241112	121700	2680140	16740	16740	16740	16740	0
381	20241112	121600	2680140	16740	16740	16740	16740	0
382	20241112	121500	2680140	16740	16740	16740	16740	0
383	20241112	121400	2680140	16740	16740	16740	16740	60
384	20241112	121300	1675740	16900	16900	16900	16900	0
385	20241112	121200	1675740	16900	16900	16900	16900	0
386	20241112	121100	1675740	16900	16900	16900	16900	0
387	20241112	121000	1675740	16900	16900	16900	16900	0
388	20241112	120900	1675740	16900	16900	16900	16900	0
389	20241112	120800	1675740	16900	16900	16900	16900	0
390	20241112	120700	1675740	16900	16900	16900	16900	0
391	20241112	120600	1675740	16900	16900	16900	16900	0
392	20241112	120500	1675740	16900	16900	16900	16900	0
393	20241112	120400	1675740	16900	16900	16900	16900	0
394	20241112	120300	1675740	16900	16900	16900	16900	0
395	20241112	120200	1675740	16900	16900	16900	16900	0
396	20241112	120100	1675740	16900	16900	16900	16900	0
397	20241112	120000	1675740	16900	16900	16900	16900	0
398	20241112	115900	1675740	16900	16900	16900	16900	0
399	20241112	115800	1675740	16900	16900	16900	16900	0
400	20241112	115700	1675740	16900	16900	16900	16900	0
401	20241112	115600	1675740	16900	16900	16900	16900	0
402	20241112	115500	1675740	16900	16900	16900	16900	0
403	20241112	115400	1675740	16900	16900	16900	16900	0
404	20241112	115300	1675740	16900	16900	16900	16900	0
405	20241112	115200	1675740	16900	16900	16900	16900	0
406	20241112	115100	1675740	16900	16900	16900	16900	0
407	20241112	115000	1675740	16900	16900	16900	16900	0
408	20241112	114900	1675740	16900	16900	16900	16900	0
409	20241112	114800	1675740	16900	16900	16900	16900	0
410	20241112	114700	1675740	16900	16900	16900	16900	0
411	20241112	114600	1675740	16900	16900	16900	16900	0
412	20241112	114500	1675740	16900	16900	16900	16900	0
413	20241112	114400	1675740	16900	16900	16900	16900	0
414	20241112	114300	1675740	16900	16900	16900	16900	0
415	20241112	114200	1675740	16900	16900	16900	16900	0
416	20241112	114100	1675740	16900	16900	16900	16900	0
417	20241112	114000	1675740	16900	16900	16900	16900	0
418	20241112	113900	1675740	16900	16900	16900	16900	0
419	20241112	113800	1675740	16900	16900	16900	16900	0
420	20241112	113700	1675740	16900	16900	16900	16900	0
421	20241112	113600	1675740	16900	16900	16900	16900	0
422	20241112	113500	1675740	16900	16900	16900	16900	0
423	20241112	113400	1675740	16900	16900	16900	16900	0
424	20241112	113300	1675740	16900	16900	16900	16900	0
425	20241112	113200	1675740	16900	16900	16900	16900	0
426	20241112	113100	1675740	16900	16900	16900	16900	0
427	20241112	113000	1675740	16900	16900	16900	16900	0
428	20241112	112900	1675740	16900	16900	16900	16900	0
429	20241112	112800	1675740	16900	16900	16900	16900	0
430	20241112	112700	1675740	16900	16900	16900	16900	0
431	20241112	112600	1675740	16900	16900	16900	16900	0
432	20241112	112500	1675740	16900	16900	16900	16900	0
433	20241112	112400	1675740	16900	16900	16900	16900	0
434	20241112	112300	1675740	16900	16900	16900	16900	0
435	20241112	112200	1675740	16900	16900	16900	16900	0
436	20241112	112100	1675740	16900	16900	16900	16900	0
437	20241112	112000	1675740	16900	16900	16900	16900	0
438	20241112	111900	1675740	16900	16900	16900	16900	0
439	20241112	111800	1675740	16900	16900	16900	16900	0
440	20241112	111700	1675740	16900	16900	16900	16900	0
441	20241112	111600	1675740	16900	16900	16900	16900	0
442	20241112	111500	1675740	16900	16900	16900	16900	0
443	20241112	111400	1675740	16900	16900	16900	16900	0
444	20241112	111300	1675740	16900	16900	16900	16900	0
445	20241112	111200	1675740	16900	16900	16900	16900	0
446	20241112	111100	1675740	16900	16900	16900	16900	0
447	20241112	111000	1675740	16900	16900	16900	16900	0
448	20241112	110900	1675740	16900	16900	16900	16900	0
449	20241112	110800	1675740	16900	16900	16900	16900	0
450	20241112	110700	1675740	16900	16900	16900	16900	0
451	20241112	110600	1675740	16900	16900	16900	16900	0
452	20241112	110500	1675740	16900	16900	16900	16900	0
453	20241112	110400	1675740	16900	16900	16900	16900	1
454	20241112	110300	1658840	16780	16780	16780	16780	0
455	20241112	110200	1658840	16780	16780	16780	16780	0
456	20241112	110100	1658840	16780	16780	16780	16780	0
457	20241112	110000	1658840	16780	16780	16780	16780	0
458	20241112	105900	1658840	16780	16780	16780	16780	0
459	20241112	105800	1658840	16780	16780	16780	16780	0
460	20241112	105700	1658840	16780	16780	16780	16780	0
461	20241112	105600	1658840	16780	16780	16780	16780	0
462	20241112	105500	1658840	16780	16780	16780	16780	0
463	20241112	105400	1658840	16780	16780	16780	16780	0
464	20241112	105300	1658840	16780	16780	16780	16780	0
465	20241112	105200	1658840	16780	16780	16780	16780	0
466	20241112	105100	1658840	16780	16780	16780	16780	0
467	20241112	105000	1658840	16780	16780	16780	16780	0
468	20241112	104900	1658840	16780	16780	16780	16780	1
469	20241112	104800	1642060	16780	16780	16780	16780	0
470	20241112	104700	1642060	16780	16780	16780	16780	0
471	20241112	104600	1642060	16780	16780	16780	16780	0
472	20241112	104500	1642060	16780	16780	16780	16780	0
473	20241112	104400	1642060	16780	16780	16780	16780	0
474	20241112	104300	1642060	16780	16780	16780	16780	0
475	20241112	104200	1642060	16780	16780	16780	16780	0
476	20241112	104100	1642060	16780	16780	16780	16780	0
477	20241112	104000	1642060	16780	16780	16780	16780	0
478	20241112	103900	1642060	16780	16780	16780	16780	0
479	20241112	103800	1642060	16780	16780	16780	16780	0
480	20241112	103700	1642060	16780	16780	16780	16780	0
481	20241112	103600	1642060	16780	16780	16780	16780	0
482	20241112	103500	1642060	16780	16780	16780	16780	0
483	20241112	103400	1642060	16780	16780	16780	16780	1
484	20241112	103300	1625280	16770	16770	16770	16770	0
485	20241112	103200	1625280	16770	16770	16770	16770	0
486	20241112	103100	1625280	16770	16770	16770	16770	0
487	20241112	103000	1625280	16770	16770	16770	16770	0
488	20241112	102900	1625280	16770	16770	16770	16770	0
489	20241112	102800	1625280	16770	16770	16770	16770	0
490	20241112	102700	1625280	16770	16770	16770	16770	0
491	20241112	102600	1625280	16770	16770	16770	16770	0
492	20241112	102500	1625280	16770	16770	16770	16770	0
493	20241112	102400	1625280	16770	16770	16770	16770	0
494	20241112	102300	1625280	16770	16770	16770	16770	0
495	20241112	102200	1625280	16770	16770	16770	16770	0
496	20241112	102100	1625280	16770	16770	16770	16770	0
497	20241112	102000	1625280	16770	16770	16770	16770	0
498	20241112	101900	1625280	16770	16770	16770	16770	1
499	20241112	101800	1608510	16770	16770	16770	16770	0
500	20241112	101700	1608510	16770	16770	16770	16770	0
501	20241112	101600	1608510	16770	16770	16770	16770	0
502	20241112	101500	1608510	16770	16770	16770	16770	0
503	20241112	101400	1608510	16770	16770	16770	16770	0
504	20241112	101300	1608510	16770	16770	16770	16770	0
505	20241112	101200	1608510	16770	16770	16770	16770	0
506	20241112	101100	1608510	16770	16770	16770	16770	0
507	20241112	101000	1608510	16770	16770	16770	16770	0
508	20241112	100900	1608510	16770	16770	16770	16770	0
509	20241112	100800	1608510	16770	16770	16770	16770	0
510	20241112	100700	1608510	16770	16770	16770	16770	0
511	20241112	100600	1608510	16770	16770	16770	16770	0
512	20241112	100500	1608510	16770	16770	16770	16770	0
513	20241112	100400	1608510	16770	16770	16770	16770	1
514	20241112	100300	1591740	16740	16740	16740	16740	0
515	20241112	100200	1591740	16740	16740	16740	16740	0
516	20241112	100100	1591740	16740	16740	16740	16740	0
517	20241112	100000	1591740	16740	16740	16740	16740	0
518	20241112	095900	1591740	16740	16740	16740	16740	0
519	20241112	095800	1591740	16740	16740	16740	16740	0
520	20241112	095700	1591740	16740	16740	16740	16740	0
521	20241112	095600	1591740	16740	16740	16740	16740	0
522	20241112	095500	1591740	16740	16740	16740	16740	0
523	20241112	095400	1591740	16740	16740	16740	16740	0
524	20241112	095300	1591740	16740	16740	16740	16740	0
525	20241112	095200	1591740	16740	16740	16740	16740	0
526	20241112	095100	1591740	16740	16740	16740	16740	0
527	20241112	095000	1591740	16740	16740	16740	16740	0
528	20241112	094900	1591740	16740	16740	16740	16740	0
529	20241112	094800	1591740	16740	16740	16740	16740	0
530	20241112	094700	1591740	16740	16740	16740	16740	0
531	20241112	094600	1591740	16740	16740	16740	16740	0
532	20241112	094500	1591740	16740	16740	16740	16740	0
533	20241112	094400	1591740	16740	16740	16740	16740	0
534	20241112	094300	1591740	16740	16740	16740	16740	0
535	20241112	094200	1591740	16740	16740	16740	16740	0
536	20241112	094100	1591740	16740	16740	16740	16740	0
537	20241112	094000	1591740	16740	16740	16740	16740	0
538	20241112	093900	1591740	16740	16740	16740	16740	0
539	20241112	093800	1591740	16740	16740	16740	16740	0
540	20241112	093700	1591740	16740	16740	16740	16740	0
541	20241112	093600	1591740	16740	16740	16740	16740	25
542	20241112	093500	1173240	16740	16740	16740	16740	0
543	20241112	093400	1173240	16740	16740	16740	16740	0
544	20241112	093300	1173240	16740	16740	16740	16740	0
545	20241112	093200	1173240	16740	16740	16740	16740	0
546	20241112	093100	1173240	16740	16740	16740	16740	0
547	20241112	093000	1173240	16740	16740	16740	16740	2
548	20241112	092900	1139760	16740	16740	16740	16740	0
549	20241112	092800	1139760	16740	16740	16740	16740	0
550	20241112	092700	1139760	16740	16740	16740	16740	27
551	20241112	092600	687780	16740	16740	16740	16740	0
552	20241112	092500	687780	16740	16740	16740	16740	0
553	20241112	092400	687780	16740	16740	16740	16740	0
554	20241112	092300	687780	16740	16740	16740	16740	2
555	20241112	092200	654300	16740	16740	16740	16740	0
556	20241112	092100	654300	16740	16740	16740	16740	0
557	20241112	092000	654300	16740	16740	16740	16740	1
558	20241112	091900	637560	16740	16740	16740	16740	0
559	20241112	091800	637560	16740	16740	16740	16740	2
560	20241112	091700	604080	16780	16780	16780	16780	0
561	20241112	091600	604080	16780	16780	16780	16780	0
562	20241112	091500	604080	16780	16780	16780	16780	0
563	20241112	091400	604080	16780	16780	16780	16780	0
564	20241112	091300	604080	16780	16780	16780	16780	0
565	20241112	091200	604080	16780	16780	16780	16780	0
566	20241112	091100	604080	16780	16780	16780	16780	0
567	20241112	091000	604080	16780	16780	16780	16780	0
568	20241112	090900	604080	16780	16780	16780	16780	0
569	20241112	090800	604080	16780	16780	16780	16780	0
570	20241112	090700	604080	16780	16780	16780	16780	0
571	20241112	090600	604080	16780	16780	16780	16780	0
572	20241112	090500	604080	16780	16780	16780	16780	0
573	20241112	090400	604080	16780	16780	16780	16780	0
574	20241112	090300	604080	16780	16780	16780	16780	0
575	20241112	090200	604080	16780	16780	16780	16780	0
576	20241112	090100	604080	16780	16780	16780	16780	0
577	20241112	090000	604080	16780	16780	16780	16780	36