KissMeData/001750/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	183500	235623030	12520	12520	12520	12520	859
3	20241021	183400	235623030	12520	12520	12520	12520	0
4	20241021	183300	235623030	12520	12520	12520	12520	0
5	20241021	183200	235623030	12520	12520	12520	12520	0
6	20241021	183100	235623030	12520	12520	12520	12520	0
7	20241021	183000	235623030	12520	12520	12520	12520	0
8	20241021	182900	235623030	12520	12520	12520	12520	0
9	20241021	182800	235623030	12520	12520	12520	12520	0
10	20241021	182700	235623030	12520	12520	12520	12520	0
11	20241021	182600	235623030	12520	12520	12520	12520	0
12	20241021	182500	235623030	12520	12520	12520	12520	0
13	20241021	182400	235623030	12520	12520	12520	12520	0
14	20241021	182300	235623030	12520	12520	12520	12520	0
15	20241021	182200	235623030	12520	12520	12520	12520	0
16	20241021	182100	235623030	12520	12520	12520	12520	0
17	20241021	182000	235623030	12520	12520	12520	12520	0
18	20241021	181900	235623030	12520	12520	12520	12520	0
19	20241021	181800	235623030	12520	12520	12520	12520	0
20	20241021	181700	235623030	12520	12520	12520	12520	0
21	20241021	181600	235623030	12520	12520	12520	12520	0
22	20241021	181500	235623030	12520	12520	12520	12520	0
23	20241021	181400	235623030	12520	12520	12520	12520	0
24	20241021	181300	235623030	12520	12520	12520	12520	0
25	20241021	181200	235623030	12520	12520	12520	12520	0
26	20241021	181100	235623030	12520	12520	12520	12520	0
27	20241021	181000	235623030	12520	12520	12520	12520	0
28	20241021	180900	235623030	12520	12520	12520	12520	0
29	20241021	180800	235623030	12520	12520	12520	12520	0
30	20241021	180700	235623030	12520	12520	12520	12520	0
31	20241021	180600	235623030	12520	12520	12520	12520	0
32	20241021	180500	235623030	12520	12520	12520	12520	859
33	20241021	180400	235623030	12520	12520	12520	12520	0
34	20241021	180300	235623030	12520	12520	12520	12520	0
35	20241021	180200	235623030	12520	12520	12520	12520	0
36	20241021	180100	235623030	12520	12520	12520	12520	0
37	20241021	180000	235623030	12520	12520	12520	12520	0
38	20241021	175900	235623030	12520	12520	12520	12520	0
39	20241021	175800	235623030	12520	12520	12520	12520	0
40	20241021	175700	235623030	12520	12520	12520	12520	0
41	20241021	175600	235623030	12520	12520	12520	12520	0
42	20241021	175500	235623030	12520	12520	12520	12520	0
43	20241021	175400	235623030	12520	12520	12520	12520	0
44	20241021	175300	235623030	12520	12520	12520	12520	0
45	20241021	175200	235623030	12520	12520	12520	12520	0
46	20241021	175100	235623030	12520	12520	12520	12520	0
47	20241021	175000	235623030	12520	12520	12520	12520	0
48	20241021	174900	235623030	12520	12520	12520	12520	0
49	20241021	174800	235623030	12520	12520	12520	12520	0
50	20241021	174700	235623030	12520	12520	12520	12520	0
51	20241021	174600	235623030	12520	12520	12520	12520	0
52	20241021	174500	235623030	12520	12520	12520	12520	0
53	20241021	174400	235623030	12520	12520	12520	12520	0
54	20241021	174300	235623030	12520	12520	12520	12520	0
55	20241021	174200	235623030	12520	12520	12520	12520	0
56	20241021	174100	235623030	12520	12520	12520	12520	0
57	20241021	174000	235623030	12520	12520	12520	12520	0
58	20241021	173900	235623030	12520	12520	12520	12520	0
59	20241021	173800	235623030	12520	12520	12520	12520	0
60	20241021	173700	235623030	12520	12520	12520	12520	0
61	20241021	173600	235623030	12520	12520	12520	12520	0
62	20241021	173500	235623030	12520	12520	12520	12520	859
63	20241021	173400	235623030	12520	12520	12520	12520	0
64	20241021	173300	235623030	12520	12520	12520	12520	0
65	20241021	173200	235623030	12520	12520	12520	12520	0
66	20241021	173100	235623030	12520	12520	12520	12520	0
67	20241021	173000	235623030	12520	12520	12520	12520	0
68	20241021	172900	235623030	12520	12520	12520	12520	0
69	20241021	172800	235623030	12520	12520	12520	12520	0
70	20241021	172700	235623030	12520	12520	12520	12520	0
71	20241021	172600	235623030	12520	12520	12520	12520	0
72	20241021	172500	235623030	12520	12520	12520	12520	0
73	20241021	172400	235623030	12520	12520	12520	12520	0
74	20241021	172300	235623030	12520	12520	12520	12520	0
75	20241021	172200	235623030	12520	12520	12520	12520	0
76	20241021	172100	235623030	12520	12520	12520	12520	0
77	20241021	172000	235623030	12520	12520	12520	12520	0
78	20241021	171900	235623030	12520	12520	12520	12520	0
79	20241021	171800	235623030	12520	12520	12520	12520	0
80	20241021	171700	235623030	12520	12520	12520	12520	0
81	20241021	171600	235623030	12520	12520	12520	12520	0
82	20241021	171500	235623030	12520	12520	12520	12520	0
83	20241021	171400	235623030	12520	12520	12520	12520	0
84	20241021	171300	235623030	12520	12520	12520	12520	0
85	20241021	171200	235623030	12520	12520	12520	12520	0
86	20241021	171100	235623030	12520	12520	12520	12520	0
87	20241021	171000	235623030	12520	12520	12520	12520	0
88	20241021	170900	235623030	12520	12520	12520	12520	0
89	20241021	170800	235623030	12520	12520	12520	12520	0
90	20241021	170700	235623030	12520	12520	12520	12520	0
91	20241021	170600	235623030	12520	12520	12520	12520	0
92	20241021	170500	235623030	12520	12520	12520	12520	859
93	20241021	170400	235623030	12520	12520	12520	12520	0
94	20241021	170300	235623030	12520	12520	12520	12520	0
95	20241021	170200	235623030	12520	12520	12520	12520	0
96	20241021	170100	235623030	12520	12520	12520	12520	0
97	20241021	170000	235623030	12520	12520	12520	12520	0
98	20241021	165900	235623030	12520	12520	12520	12520	0
99	20241021	165800	235623030	12520	12520	12520	12520	0
100	20241021	165700	235623030	12520	12520	12520	12520	0
101	20241021	165600	235623030	12520	12520	12520	12520	0
102	20241021	165500	235623030	12520	12520	12520	12520	0
103	20241021	165400	235623030	12520	12520	12520	12520	0
104	20241021	165300	235623030	12520	12520	12520	12520	0
105	20241021	165200	235623030	12520	12520	12520	12520	0
106	20241021	165100	235623030	12520	12520	12520	12520	0
107	20241021	165000	235623030	12520	12520	12520	12520	0
108	20241021	164900	235623030	12520	12520	12520	12520	0
109	20241021	164800	235623030	12520	12520	12520	12520	0
110	20241021	164700	235623030	12520	12520	12520	12520	0
111	20241021	164600	235623030	12520	12520	12520	12520	0
112	20241021	164500	235623030	12520	12520	12520	12520	0
113	20241021	164400	235623030	12520	12520	12520	12520	0
114	20241021	164300	235623030	12520	12520	12520	12520	0
115	20241021	164200	235623030	12520	12520	12520	12520	0
116	20241021	164100	235623030	12520	12520	12520	12520	0
117	20241021	164000	235623030	12520	12520	12520	12520	0
118	20241021	163900	235623030	12520	12520	12520	12520	0
119	20241021	163800	235623030	12520	12520	12520	12520	0
120	20241021	163700	235623030	12520	12520	12520	12520	0
121	20241021	163600	235623030	12520	12520	12520	12520	0
122	20241021	163500	235623030	12520	12520	12520	12520	859
123	20241021	163400	235623030	12520	12520	12520	12520	0
124	20241021	163300	235623030	12520	12520	12520	12520	0
125	20241021	163200	235623030	12520	12520	12520	12520	0
126	20241021	163100	235623030	12520	12520	12520	12520	0
127	20241021	163000	235623030	12520	12520	12520	12520	0
128	20241021	162900	235623030	12520	12520	12520	12520	0
129	20241021	162800	235623030	12520	12520	12520	12520	0
130	20241021	162700	235623030	12520	12520	12520	12520	0
131	20241021	162600	235623030	12520	12520	12520	12520	0
132	20241021	162500	235623030	12520	12520	12520	12520	0
133	20241021	162400	235623030	12520	12520	12520	12520	0
134	20241021	162300	235623030	12520	12520	12520	12520	0
135	20241021	162200	235623030	12520	12520	12520	12520	0
136	20241021	162100	235623030	12520	12520	12520	12520	0
137	20241021	162000	235623030	12520	12520	12520	12520	0
138	20241021	161900	235623030	12520	12520	12520	12520	0
139	20241021	161800	235623030	12520	12520	12520	12520	0
140	20241021	161700	235623030	12520	12520	12520	12520	0
141	20241021	161600	235623030	12520	12520	12520	12520	0
142	20241021	161500	235623030	12520	12520	12520	12520	0
143	20241021	161400	235623030	12520	12520	12520	12520	0
144	20241021	161300	235623030	12520	12520	12520	12520	0
145	20241021	161200	235623030	12520	12520	12520	12520	0
146	20241021	161100	235623030	12520	12520	12520	12520	0
147	20241021	161000	235623030	12520	12520	12520	12520	0
148	20241021	160900	235623030	12520	12520	12520	12520	0
149	20241021	160800	235623030	12520	12520	12520	12520	0
150	20241021	160700	235623030	12520	12520	12520	12520	0
151	20241021	160600	235623030	12520	12520	12520	12520	0
152	20241021	160500	235623030	12520	12520	12520	12520	859
153	20241021	160400	235623030	12520	12520	12520	12520	0
154	20241021	160300	235623030	12520	12520	12520	12520	0
155	20241021	160200	235623030	12520	12520	12520	12520	0
156	20241021	160100	235623030	12520	12520	12520	12520	0
157	20241021	160000	235623030	12520	12520	12520	12520	0
158	20241021	155900	235623030	12520	12520	12520	12520	0
159	20241021	155800	235623030	12520	12520	12520	12520	0
160	20241021	155700	235623030	12520	12520	12520	12520	0
161	20241021	155600	235623030	12520	12520	12520	12520	0
162	20241021	155500	235623030	12520	12520	12520	12520	0
163	20241021	155400	235623030	12520	12520	12520	12520	0
164	20241021	155300	235623030	12520	12520	12520	12520	0
165	20241021	155200	235623030	12520	12520	12520	12520	0
166	20241021	155100	235623030	12520	12520	12520	12520	0
167	20241021	155000	235623030	12520	12520	12520	12520	0
168	20241021	154900	235623030	12520	12520	12520	12520	0
169	20241021	154800	235623030	12520	12520	12520	12520	0
170	20241021	154700	235623030	12520	12520	12520	12520	0
171	20241021	154600	235623030	12520	12520	12520	12520	0
172	20241021	154500	235623030	12520	12520	12520	12520	0
173	20241021	154400	235623030	12520	12520	12520	12520	0
174	20241021	154300	235623030	12520	12520	12520	12520	0
175	20241021	154200	235623030	12520	12520	12520	12520	0
176	20241021	154100	235623030	12520	12520	12520	12520	0
177	20241021	154000	235623030	12520	12520	12520	12520	0
178	20241021	153900	235623030	12520	12520	12520	12520	0
179	20241021	153800	235623030	12520	12520	12520	12520	0
180	20241021	153700	235623030	12520	12520	12520	12520	0
181	20241021	153600	235623030	12520	12520	12520	12520	0
182	20241021	153500	235623030	12520	12520	12520	12520	859
183	20241021	153400	235623030	12520	12520	12520	12520	0
184	20241021	153300	235623030	12520	12520	12520	12520	0
185	20241021	153200	235623030	12520	12520	12520	12520	0
186	20241021	153100	235623030	12520	12520	12520	12520	0
187	20241021	153000	235623030	12520	12520	12520	12520	859
188	20241021	152900	224868350	12550	12550	12550	12550	0
189	20241021	152800	224868350	12550	12550	12550	12550	0
190	20241021	152700	224868350	12550	12550	12550	12550	0
191	20241021	152600	224868350	12550	12550	12550	12550	0
192	20241021	152500	224868350	12550	12550	12550	12550	0
193	20241021	152400	224868350	12550	12550	12550	12550	0
194	20241021	152300	224868350	12550	12550	12550	12550	0
195	20241021	152200	224868350	12550	12550	12550	12550	0
196	20241021	152100	224868350	12550	12550	12550	12550	0
197	20241021	152000	224868350	12550	12550	12550	12550	0
198	20241021	151900	224868350	12550	12550	12550	12550	0
199	20241021	151800	224868350	12550	12550	12550	12550	0
200	20241021	151700	224868350	12550	12550	12550	12550	7
201	20241021	151600	224780500	12530	12530	12530	12530	0
202	20241021	151500	224780500	12530	12530	12530	12530	30
203	20241021	151400	224404600	12550	12550	12550	12550	0
204	20241021	151300	224404600	12550	12550	12550	12550	1
205	20241021	151200	224392050	12550	12550	12550	12550	0
206	20241021	151100	224392050	12550	12550	12550	12550	75
207	20241021	151000	223450800	12550	12550	12550	12550	80
208	20241021	150900	222446800	12550	12550	12550	12550	1
209	20241021	150800	222434250	12550	12540	12550	12530	93
210	20241021	150700	221267780	12540	12540	12550	12530	1061
211	20241021	150600	207962440	12540	12540	12540	12540	0
212	20241021	150500	207962440	12540	12530	12540	12530	126
213	20241021	150400	206383420	12530	12530	12530	12520	51
214	20241021	150300	205744490	12530	12530	12530	12530	0
215	20241021	150200	205744490	12530	12530	12530	12530	476
216	20241021	150100	199780210	12530	12530	12530	12530	5
217	20241021	150000	199717560	12530	12540	12540	12530	6
218	20241021	145900	199642370	12530	12530	12530	12530	0
219	20241021	145800	199642370	12530	12530	12530	12530	10
220	20241021	145700	199517070	12530	12530	12530	12530	14
221	20241021	145600	199341650	12530	12530	12530	12530	0
222	20241021	145500	199341650	12530	12530	12530	12530	0
223	20241021	145400	199341650	12530	12530	12530	12530	30
224	20241021	145300	198965750	12530	12530	12530	12530	0
225	20241021	145200	198965750	12530	12530	12530	12530	0
226	20241021	145100	198965750	12530	12540	12540	12530	22
227	20241021	145000	198690040	12530	12530	12530	12530	0
228	20241021	144900	198690040	12530	12530	12530	12530	14
229	20241021	144800	198514620	12540	12540	12540	12540	0
230	20241021	144700	198514620	12540	12540	12540	12540	250
231	20241021	144600	195379620	12540	12540	12540	12540	2
232	20241021	144500	195354540	12540	12540	12540	12540	0
233	20241021	144400	195354540	12540	12540	12540	12540	0
234	20241021	144300	195354540	12540	12550	12550	12540	99
235	20241021	144200	194112180	12550	12550	12550	12550	1
236	20241021	144100	194099630	12550	12550	12550	12550	21
237	20241021	144000	193836080	12560	12560	12560	12560	0
238	20241021	143900	193836080	12560	12560	12560	12560	0
239	20241021	143800	193836080	12560	12560	12560	12560	1
240	20241021	143700	193823520	12560	12560	12560	12560	0
241	20241021	143600	193823520	12560	12560	12560	12560	0
242	20241021	143500	193823520	12560	12560	12560	12560	0
243	20241021	143400	193823520	12560	12560	12560	12560	10
244	20241021	143300	193697920	12550	12550	12550	12550	0
245	20241021	143200	193697920	12550	12550	12550	12550	0
246	20241021	143100	193697920	12550	12550	12550	12550	0
247	20241021	143000	193697920	12550	12550	12550	12550	113
248	20241021	142900	192279770	12550	12550	12550	12550	170
249	20241021	142800	190146270	12550	12550	12550	12550	0
250	20241021	142700	190146270	12550	12550	12550	12550	0
251	20241021	142600	190146270	12550	12550	12550	12550	0
252	20241021	142500	190146270	12550	12550	12550	12550	0
253	20241021	142400	190146270	12550	12550	12550	12550	0
254	20241021	142300	190146270	12550	12550	12550	12550	0
255	20241021	142200	190146270	12550	12550	12550	12550	2
256	20241021	142100	190121170	12550	12550	12550	12550	0
257	20241021	142000	190121170	12550	12550	12550	12550	0
258	20241021	141900	190121170	12550	12550	12550	12550	0
259	20241021	141800	190121170	12550	12550	12550	12550	0
260	20241021	141700	190121170	12550	12550	12550	12550	0
261	20241021	141600	190121170	12550	12550	12550	12550	111
262	20241021	141500	188728120	12560	12560	12560	12560	0
263	20241021	141400	188728120	12560	12560	12560	12560	0
264	20241021	141300	188728120	12560	12560	12560	12560	0
265	20241021	141200	188728120	12560	12550	12560	12550	76
266	20241021	141100	187773710	12540	12540	12540	12540	0
267	20241021	141000	187773710	12540	12540	12540	12540	0
268	20241021	140900	187773710	12540	12540	12540	12540	0
269	20241021	140800	187773710	12540	12540	12540	12540	0
270	20241021	140700	187773710	12540	12540	12540	12540	0
271	20241021	140600	187773710	12540	12540	12540	12540	0
272	20241021	140500	187773710	12540	12540	12540	12540	19
273	20241021	140400	187535450	12530	12530	12530	12530	0
274	20241021	140300	187535450	12530	12510	12530	12510	105
275	20241021	140200	186220800	12540	12540	12540	12540	0
276	20241021	140100	186220800	12540	12530	12540	12530	50
277	20241021	140000	185594270	12510	12510	12510	12510	0
278	20241021	135900	185594270	12510	12530	12530	12510	709
279	20241021	135800	176722670	12530	12530	12530	12530	0
280	20241021	135700	176722670	12530	12530	12530	12530	0
281	20241021	135600	176722670	12530	12530	12530	12530	0
282	20241021	135500	176722670	12530	12530	12530	12530	0
283	20241021	135400	176722670	12530	12530	12530	12530	0
284	20241021	135300	176722670	12530	12530	12530	12530	0
285	20241021	135200	176722670	12530	12530	12530	12530	0
286	20241021	135100	176722670	12530	12530	12530	12530	0
287	20241021	135000	176722670	12530	12530	12530	12530	65
288	20241021	134900	175908220	12520	12520	12520	12520	0
289	20241021	134800	175908220	12520	12520	12520	12520	0
290	20241021	134700	175908220	12520	12530	12530	12520	29
291	20241021	134600	175545050	12530	12530	12530	12530	0
292	20241021	134500	175545050	12530	12530	12530	12530	10
293	20241021	134400	175419750	12520	12520	12520	12520	0
294	20241021	134300	175419750	12520	12520	12520	12520	0
295	20241021	134200	175419750	12520	12520	12520	12520	0
296	20241021	134100	175419750	12520	12520	12520	12520	0
297	20241021	134000	175419750	12520	12520	12520	12520	0
298	20241021	133900	175419750	12520	12520	12520	12520	0
299	20241021	133800	175419750	12520	12520	12520	12520	0
300	20241021	133700	175419750	12520	12520	12520	12520	0
301	20241021	133600	175419750	12520	12520	12520	12520	10
302	20241021	133500	175294550	12510	12510	12510	12510	0
303	20241021	133400	175294550	12510	12510	12510	12510	0
304	20241021	133300	175294550	12510	12510	12510	12510	0
305	20241021	133200	175294550	12510	12510	12510	12510	0
306	20241021	133100	175294550	12510	12510	12510	12510	0
307	20241021	133000	175294550	12510	12510	12510	12510	0
308	20241021	132900	175294550	12510	12510	12510	12510	0
309	20241021	132800	175294550	12510	12510	12510	12510	0
310	20241021	132700	175294550	12510	12510	12510	12510	0
311	20241021	132600	175294550	12510	12530	12530	12510	319
312	20241021	132500	171303040	12530	12530	12530	12530	0
313	20241021	132400	171303040	12530	12530	12530	12530	0
314	20241021	132300	171303040	12530	12530	12530	12530	16
315	20241021	132200	171102560	12530	12530	12530	12530	0
316	20241021	132100	171102560	12530	12530	12530	12530	0
317	20241021	132000	171102560	12530	12530	12530	12530	5
318	20241021	131900	171039910	12530	12530	12530	12530	0
319	20241021	131800	171039910	12530	12530	12530	12530	0
320	20241021	131700	171039910	12530	12530	12530	12530	0
321	20241021	131600	171039910	12530	12530	12530	12530	0
322	20241021	131500	171039910	12530	12530	12530	12530	0
323	20241021	131400	171039910	12530	12520	12530	12520	44
324	20241021	131300	170488970	12520	12520	12520	12520	11
325	20241021	131200	170351250	12520	12520	12520	12520	0
326	20241021	131100	170351250	12520	12520	12520	12520	21
327	20241021	131000	170088330	12510	12510	12510	12510	0
328	20241021	130900	170088330	12510	12510	12510	12510	1
329	20241021	130800	170075820	12510	12510	12510	12510	5
330	20241021	130700	170013270	12510	12510	12510	12510	5
331	20241021	130600	169950720	12530	12530	12530	12530	0
332	20241021	130500	169950720	12530	12530	12530	12530	0
333	20241021	130400	169950720	12530	12530	12530	12530	0
334	20241021	130300	169950720	12530	12530	12530	12530	0
335	20241021	130200	169950720	12530	12530	12530	12530	0
336	20241021	130100	169950720	12530	12530	12530	12530	250
337	20241021	130000	166818220	12530	12530	12530	12530	33
338	20241021	125900	166404730	12530	12530	12530	12530	33
339	20241021	125800	165991240	12530	12530	12530	12530	24
340	20241021	125700	165690520	12510	12530	12530	12510	1728
341	20241021	125600	144054720	12540	12540	12540	12540	0
342	20241021	125500	144054720	12540	12540	12540	12540	215
343	20241021	125400	141358620	12560	12560	12560	12560	0
344	20241021	125300	141358620	12560	12560	12560	12560	0
345	20241021	125200	141358620	12560	12560	12560	12560	0
346	20241021	125100	141358620	12560	12560	12560	12560	0
347	20241021	125000	141358620	12560	12560	12560	12560	1
348	20241021	124900	141346060	12570	12570	12570	12570	0
349	20241021	124800	141346060	12570	12570	12570	12570	0
350	20241021	124700	141346060	12570	12570	12570	12570	0
351	20241021	124600	141346060	12570	12560	12570	12560	17
352	20241021	124500	141132530	12560	12560	12560	12560	0
353	20241021	124400	141132530	12560	12560	12560	12560	0
354	20241021	124300	141132530	12560	12560	12560	12560	0
355	20241021	124200	141132530	12560	12560	12560	12560	0
356	20241021	124100	141132530	12560	12560	12560	12560	6
357	20241021	124000	141057170	12550	12550	12550	12550	1
358	20241021	123900	141044620	12550	12550	12550	12550	0
359	20241021	123800	141044620	12550	12550	12550	12550	0
360	20241021	123700	141044620	12550	12550	12550	12550	0
361	20241021	123600	141044620	12550	12550	12550	12550	0
362	20241021	123500	141044620	12550	12550	12550	12550	1
363	20241021	123400	141032070	12540	12550	12550	12540	10
364	20241021	123300	140906650	12560	12560	12560	12560	1
365	20241021	123200	140894090	12570	12570	12570	12570	0
366	20241021	123100	140894090	12570	12560	12600	12560	283
367	20241021	123000	137329550	12590	12590	12590	12590	0
368	20241021	122900	137329550	12590	12580	12590	12560	23
369	20241021	122800	137040070	12580	12570	12580	12570	6
370	20241021	122700	136964620	12580	12580	12580	12580	0
371	20241021	122600	136964620	12580	12580	12580	12570	251
372	20241021	122500	133807140	12570	12570	12570	12570	11
373	20241021	122400	133668870	12560	12560	12560	12560	0
374	20241021	122300	133668870	12560	12580	12580	12550	16
375	20241021	122200	133467900	12550	12550	12580	12550	131
376	20241021	122100	131821290	12570	12570	12570	12570	1
377	20241021	122000	131808720	12560	12550	12560	12550	86
378	20241021	121900	130728600	12540	12540	12540	12540	0
379	20241021	121800	130728600	12540	12540	12540	12540	0
380	20241021	121700	130728600	12540	12540	12540	12540	0
381	20241021	121600	130728600	12540	12540	12560	12540	4
382	20241021	121500	130678420	12550	12550	12550	12550	1
383	20241021	121400	130665870	12550	12550	12550	12550	2
384	20241021	121300	130640770	12550	12550	12550	12550	0
385	20241021	121200	130640770	12550	12550	12550	12550	0
386	20241021	121100	130640770	12550	12550	12550	12550	77
387	20241021	121000	129674420	12540	12540	12540	12540	45
388	20241021	120900	129110120	12530	12530	12530	12530	0
389	20241021	120800	129110120	12530	12530	12530	12530	0
390	20241021	120700	129110120	12530	12530	12530	12530	0
391	20241021	120600	129110120	12530	12530	12530	12530	0
392	20241021	120500	129110120	12530	12530	12530	12530	0
393	20241021	120400	129110120	12530	12530	12530	12530	42
394	20241021	120300	128583860	12530	12530	12530	12530	10
395	20241021	120200	128458560	12530	12530	12530	12530	0
396	20241021	120100	128458560	12530	12530	12530	12530	0
397	20241021	120000	128458560	12530	12530	12530	12530	0
398	20241021	115900	128458560	12530	12530	12530	12530	0
399	20241021	115800	128458560	12530	12530	12530	12530	10
400	20241021	115700	128333260	12530	12530	12530	12530	0
401	20241021	115600	128333260	12530	12530	12530	12530	0
402	20241021	115500	128333260	12530	12530	12530	12530	0
403	20241021	115400	128333260	12530	12530	12530	12530	0
404	20241021	115300	128333260	12530	12530	12530	12530	0
405	20241021	115200	128333260	12530	12530	12530	12530	0
406	20241021	115100	128333260	12530	12530	12530	12530	0
407	20241021	115000	128333260	12530	12530	12530	12530	0
408	20241021	114900	128333260	12530	12530	12530	12530	0
409	20241021	114800	128333260	12530	12530	12530	12530	0
410	20241021	114700	128333260	12530	12530	12530	12530	36
411	20241021	114600	127882180	12510	12510	12510	12510	0
412	20241021	114500	127882180	12510	12510	12510	12510	0
413	20241021	114400	127882180	12510	12510	12510	12510	0
414	20241021	114300	127882180	12510	12510	12510	12510	1
415	20241021	114200	127869670	12510	12510	12510	12510	11
416	20241021	114100	127732060	12520	12520	12520	12520	0
417	20241021	114000	127732060	12520	12520	12520	12520	0
418	20241021	113900	127732060	12520	12520	12520	12520	4
419	20241021	113800	127681980	12520	12520	12520	12520	0
420	20241021	113700	127681980	12520	12520	12520	12520	0
421	20241021	113600	127681980	12520	12520	12520	12520	0
422	20241021	113500	127681980	12520	12520	12520	12520	0
423	20241021	113400	127681980	12520	12520	12520	12520	0
424	20241021	113300	127681980	12520	12520	12520	12520	0
425	20241021	113200	127681980	12520	12520	12520	12520	0
426	20241021	113100	127681980	12520	12520	12520	12520	0
427	20241021	113000	127681980	12520	12520	12520	12520	0
428	20241021	112900	127681980	12520	12520	12520	12520	0
429	20241021	112800	127681980	12520	12520	12520	12520	0
430	20241021	112700	127681980	12520	12520	12520	12520	76
431	20241021	112600	126730460	12520	12520	12520	12520	0
432	20241021	112500	126730460	12520	12520	12520	12520	0
433	20241021	112400	126730460	12520	12520	12520	12520	0
434	20241021	112300	126730460	12520	12520	12520	12520	0
435	20241021	112200	126730460	12520	12520	12520	12520	0
436	20241021	112100	126730460	12520	12520	12520	12520	0
437	20241021	112000	126730460	12520	12520	12520	12520	0
438	20241021	111900	126730460	12520	12530	12530	12520	173
439	20241021	111800	124563620	12530	12530	12530	12530	0
440	20241021	111700	124563620	12530	12530	12530	12530	0
441	20241021	111600	124563620	12530	12530	12530	12530	0
442	20241021	111500	124563620	12530	12530	12530	12530	0
443	20241021	111400	124563620	12530	12530	12530	12530	0
444	20241021	111300	124563620	12530	12530	12530	12530	0
445	20241021	111200	124563620	12530	12530	12530	12530	1
446	20241021	111100	124551090	12530	12530	12530	12530	0
447	20241021	111000	124551090	12530	12530	12530	12530	1
448	20241021	110900	124538560	12530	12530	12530	12530	1
449	20241021	110800	124526030	12550	12550	12550	12550	0
450	20241021	110700	124526030	12550	12540	12550	12540	61
451	20241021	110600	123760600	12550	12550	12550	12550	0
452	20241021	110500	123760600	12550	12550	12550	12550	0
453	20241021	110400	123760600	12550	12550	12550	12550	0
454	20241021	110300	123760600	12550	12550	12550	12550	0
455	20241021	110200	123760600	12550	12550	12550	12550	0
456	20241021	110100	123760600	12550	12550	12550	12550	0
457	20241021	110000	123760600	12550	12530	12550	12530	500
458	20241021	105900	117486070	12510	12510	12510	12510	0
459	20241021	105800	117486070	12510	12510	12510	12510	26
460	20241021	105700	117160810	12540	12500	12540	12500	962
461	20241021	105600	105112750	12480	12480	12480	12480	0
462	20241021	105500	105112750	12480	12480	12480	12480	0
463	20241021	105400	105112750	12480	12480	12480	12480	0
464	20241021	105300	105112750	12480	12480	12480	12480	0
465	20241021	105200	105112750	12480	12480	12480	12480	0
466	20241021	105100	105112750	12480	12480	12480	12480	0
467	20241021	105000	105112750	12480	12480	12480	12480	0
468	20241021	104900	105112750	12480	12480	12480	12480	0
469	20241021	104800	105112750	12480	12480	12480	12480	30
470	20241021	104700	104738350	12480	12480	12480	12480	0
471	20241021	104600	104738350	12480	12480	12480	12480	0
472	20241021	104500	104738350	12480	12480	12480	12480	0
473	20241021	104400	104738350	12480	12480	12480	12480	0
474	20241021	104300	104738350	12480	12480	12480	12480	0
475	20241021	104200	104738350	12480	12480	12480	12480	0
476	20241021	104100	104738350	12480	12480	12480	12480	0
477	20241021	104000	104738350	12480	12500	12500	12480	155
478	20241021	103900	102802470	12500	12500	12500	12500	0
479	20241021	103800	102802470	12500	12500	12500	12500	5
480	20241021	103700	102739970	12500	12500	12500	12500	32
481	20241021	103600	102339970	12500	12500	12500	12500	1
482	20241021	103500	102327470	12490	12490	12490	12490	0
483	20241021	103400	102327470	12490	12470	12490	12470	40
484	20241021	103300	101828020	12470	12490	12490	12470	943
485	20241021	103200	90051470	12500	12500	12500	12500	103
486	20241021	103100	88763970	12510	12530	12540	12510	6
487	20241021	103000	88688800	12540	12540	12540	12540	0
488	20241021	102900	88688800	12540	12520	12540	12520	28
489	20241021	102800	88337970	12510	12510	12510	12510	1
490	20241021	102700	88325460	12510	12540	12540	12510	4
491	20241021	102600	88275380	12520	12540	12540	12510	14
492	20241021	102500	88100150	12530	12510	12530	12510	39
493	20241021	102400	87611710	12510	12510	12510	12510	15
494	20241021	102300	87424060	12510	12510	12510	12510	2
495	20241021	102200	87399040	12510	12510	12510	12510	106
496	20241021	102100	86072980	12490	12490	12490	12490	0
497	20241021	102000	86072980	12490	12490	12490	12490	0
498	20241021	101900	86072980	12490	12490	12490	12490	0
499	20241021	101800	86072980	12490	12490	12490	12490	0
500	20241021	101700	86072980	12490	12490	12490	12490	0
501	20241021	101600	86072980	12490	12490	12490	12490	0
502	20241021	101500	86072980	12490	12500	12500	12490	106
503	20241021	101400	84748980	12500	12500	12500	12500	0
504	20241021	101300	84748980	12500	12500	12500	12500	19
505	20241021	101200	84511480	12490	12490	12490	12490	0
506	20241021	101100	84511480	12490	12490	12490	12490	184
507	20241021	101000	82213320	12490	12490	12490	12490	2
508	20241021	100900	82188340	12490	12490	12490	12490	86
509	20241021	100800	81114200	12470	12470	12470	12470	20
510	20241021	100700	80864800	12470	12470	12470	12470	29
511	20241021	100600	80503170	12480	12520	12520	12480	355
512	20241021	100500	76071650	12520	12520	12520	12520	0
513	20241021	100400	76071650	12520	12520	12520	12520	0
514	20241021	100300	76071650	12520	12510	12520	12510	2
515	20241021	100200	76046620	12510	12510	12510	12510	16
516	20241021	100100	75846460	12510	12510	12510	12510	2
517	20241021	100000	75821440	12500	12500	12500	12500	0
518	20241021	095900	75821440	12500	12500	12500	12500	0
519	20241021	095800	75821440	12500	12500	12500	12500	0
520	20241021	095700	75821440	12500	12500	12500	12500	28
521	20241021	095600	75471440	12500	12500	12500	12500	0
522	20241021	095500	75471440	12500	12500	12500	12500	0
523	20241021	095400	75471440	12500	12500	12500	12500	59
524	20241021	095300	74733940	12490	12490	12490	12490	90
525	20241021	095200	73609840	12480	12480	12480	12480	210
526	20241021	095100	70989040	12490	12490	12490	12490	0
527	20241021	095000	70989040	12490	12490	12490	12490	0
528	20241021	094900	70989040	12490	12490	12490	12490	0
529	20241021	094800	70989040	12490	12490	12490	12490	0
530	20241021	094700	70989040	12490	12470	12490	12470	50
531	20241021	094600	70365520	12470	12470	12470	12470	152
532	20241021	094500	68470080	12460	12460	12460	12460	0
533	20241021	094400	68470080	12460	12460	12460	12460	61
534	20241021	094300	67710020	12460	12460	12460	12460	2
535	20241021	094200	67685100	12450	12480	12480	12450	1310
536	20241021	094100	51361170	12480	12480	12480	12480	0
537	20241021	094000	51361170	12480	12480	12480	12480	1
538	20241021	093900	51348690	12500	12500	12500	12500	1
539	20241021	093800	51336190	12500	12500	12500	12500	1
540	20241021	093700	51323690	12480	12480	12480	12480	15
541	20241021	093600	51136490	12490	12480	12490	12480	31
542	20241021	093500	50749600	12470	12490	12490	12470	285
543	20241021	093400	47195610	12480	12500	12500	12480	816
544	20241021	093300	37010710	12510	12510	12510	12510	2
545	20241021	093200	36985690	12500	12500	12500	12500	0
546	20241021	093100	36985690	12500	12500	12500	12500	0
547	20241021	093000	36985690	12500	12530	12560	12500	565
548	20241021	092900	29908500	12550	12550	12550	12550	0
549	20241021	092800	29908500	12550	12520	12560	12520	201
550	20241021	092700	27386130	12510	12510	12510	12510	0
551	20241021	092600	27386130	12510	12510	12510	12510	49
552	20241021	092500	26773140	12490	12490	12490	12490	30
553	20241021	092400	26398440	12490	12490	12490	12490	1
554	20241021	092300	26385950	12490	12490	12490	12490	0
555	20241021	092200	26385950	12490	12490	12490	12490	0
556	20241021	092100	26385950	12490	12490	12490	12490	0
557	20241021	092000	26385950	12490	12490	12490	12490	0
558	20241021	091900	26385950	12490	12490	12490	12490	15
559	20241021	091800	26198600	12480	12480	12480	12480	0
560	20241021	091700	26198600	12480	12480	12480	12480	280
561	20241021	091600	22704200	12480	12480	12480	12480	0
562	20241021	091500	22704200	12480	12480	12480	12480	0
563	20241021	091400	22704200	12480	12500	12540	12480	187
564	20241021	091300	20366960	12520	12500	12520	12500	101
565	20241021	091200	19104440	12500	12500	12530	12500	261
566	20241021	091100	15838940	12530	12530	12530	12530	0
567	20241021	091000	15838940	12530	12530	12530	12530	0
568	20241021	090900	15838940	12530	12530	12530	12530	27
569	20241021	090800	15500630	12530	12530	12530	12530	35
570	20241021	090700	15062080	12480	12480	12480	12480	0
571	20241021	090600	15062080	12480	12480	12480	12480	0
572	20241021	090500	15062080	12480	12480	12480	12480	455
573	20241021	090400	9383680	12480	12480	12480	12480	0
574	20241021	090300	9383680	12480	12480	12480	12480	0
575	20241021	090200	9383680	12480	12480	12480	12480	65
576	20241021	090100	8572480	12460	12460	12460	12460	0
577	20241021	090000	8572480	12460	12460	12460	12460	688