KissMeData/001750/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	183500	400305100	12480	12480	12480	12480	890
3	20241023	183400	400305100	12480	12480	12480	12480	0
4	20241023	183300	400305100	12480	12480	12480	12480	0
5	20241023	183200	400305100	12480	12480	12480	12480	0
6	20241023	183100	400305100	12480	12480	12480	12480	0
7	20241023	183000	400305100	12480	12480	12480	12480	0
8	20241023	182900	400305100	12480	12480	12480	12480	0
9	20241023	182800	400305100	12480	12480	12480	12480	0
10	20241023	182700	400305100	12480	12480	12480	12480	0
11	20241023	182600	400305100	12480	12480	12480	12480	0
12	20241023	182500	400305100	12480	12480	12480	12480	0
13	20241023	182400	400305100	12480	12480	12480	12480	0
14	20241023	182300	400305100	12480	12480	12480	12480	0
15	20241023	182200	400305100	12480	12480	12480	12480	0
16	20241023	182100	400305100	12480	12480	12480	12480	0
17	20241023	182000	400305100	12480	12480	12480	12480	0
18	20241023	181900	400305100	12480	12480	12480	12480	0
19	20241023	181800	400305100	12480	12480	12480	12480	0
20	20241023	181700	400305100	12480	12480	12480	12480	0
21	20241023	181600	400305100	12480	12480	12480	12480	0
22	20241023	181500	400305100	12480	12480	12480	12480	0
23	20241023	181400	400305100	12480	12480	12480	12480	0
24	20241023	181300	400305100	12480	12480	12480	12480	0
25	20241023	181200	400305100	12480	12480	12480	12480	0
26	20241023	181100	400305100	12480	12480	12480	12480	0
27	20241023	181000	400305100	12480	12480	12480	12480	0
28	20241023	180900	400305100	12480	12480	12480	12480	0
29	20241023	180800	400305100	12480	12480	12480	12480	0
30	20241023	180700	400305100	12480	12480	12480	12480	0
31	20241023	180600	400305100	12480	12480	12480	12480	0
32	20241023	180500	400305100	12480	12480	12480	12480	890
33	20241023	180400	400305100	12480	12480	12480	12480	0
34	20241023	180300	400305100	12480	12480	12480	12480	0
35	20241023	180200	400305100	12480	12480	12480	12480	0
36	20241023	180100	400305100	12480	12480	12480	12480	0
37	20241023	180000	400305100	12480	12480	12480	12480	0
38	20241023	175900	400305100	12480	12480	12480	12480	0
39	20241023	175800	400305100	12480	12480	12480	12480	0
40	20241023	175700	400305100	12480	12480	12480	12480	0
41	20241023	175600	400305100	12480	12480	12480	12480	0
42	20241023	175500	400305100	12480	12480	12480	12480	0
43	20241023	175400	400305100	12480	12480	12480	12480	0
44	20241023	175300	400305100	12480	12480	12480	12480	0
45	20241023	175200	400305100	12480	12480	12480	12480	0
46	20241023	175100	400305100	12480	12480	12480	12480	0
47	20241023	175000	400305100	12480	12480	12480	12480	0
48	20241023	174900	400305100	12480	12480	12480	12480	0
49	20241023	174800	400305100	12480	12480	12480	12480	0
50	20241023	174700	400305100	12480	12480	12480	12480	0
51	20241023	174600	400305100	12480	12480	12480	12480	0
52	20241023	174500	400305100	12480	12480	12480	12480	0
53	20241023	174400	400305100	12480	12480	12480	12480	0
54	20241023	174300	400305100	12480	12480	12480	12480	0
55	20241023	174200	400305100	12480	12480	12480	12480	0
56	20241023	174100	400305100	12480	12480	12480	12480	0
57	20241023	174000	400305100	12480	12480	12480	12480	0
58	20241023	173900	400305100	12480	12480	12480	12480	0
59	20241023	173800	400305100	12480	12480	12480	12480	0
60	20241023	173700	400305100	12480	12480	12480	12480	0
61	20241023	173600	400305100	12480	12480	12480	12480	0
62	20241023	173500	400305100	12480	12480	12480	12480	890
63	20241023	173400	400305100	12480	12480	12480	12480	0
64	20241023	173300	400305100	12480	12480	12480	12480	0
65	20241023	173200	400305100	12480	12480	12480	12480	0
66	20241023	173100	400305100	12480	12480	12480	12480	0
67	20241023	173000	400305100	12480	12480	12480	12480	0
68	20241023	172900	400305100	12480	12480	12480	12480	0
69	20241023	172800	400305100	12480	12480	12480	12480	0
70	20241023	172700	400305100	12480	12480	12480	12480	0
71	20241023	172600	400305100	12480	12480	12480	12480	0
72	20241023	172500	400305100	12480	12480	12480	12480	0
73	20241023	172400	400305100	12480	12480	12480	12480	0
74	20241023	172300	400305100	12480	12480	12480	12480	0
75	20241023	172200	400305100	12480	12480	12480	12480	0
76	20241023	172100	400305100	12480	12480	12480	12480	0
77	20241023	172000	400305100	12480	12480	12480	12480	0
78	20241023	171900	400305100	12480	12480	12480	12480	0
79	20241023	171800	400305100	12480	12480	12480	12480	0
80	20241023	171700	400305100	12480	12480	12480	12480	0
81	20241023	171600	400305100	12480	12480	12480	12480	0
82	20241023	171500	400305100	12480	12480	12480	12480	0
83	20241023	171400	400305100	12480	12480	12480	12480	0
84	20241023	171300	400305100	12480	12480	12480	12480	0
85	20241023	171200	400305100	12480	12480	12480	12480	0
86	20241023	171100	400305100	12480	12480	12480	12480	0
87	20241023	171000	400305100	12480	12480	12480	12480	0
88	20241023	170900	400305100	12480	12480	12480	12480	0
89	20241023	170800	400305100	12480	12480	12480	12480	0
90	20241023	170700	400305100	12480	12480	12480	12480	0
91	20241023	170600	400305100	12480	12480	12480	12480	0
92	20241023	170500	400305100	12480	12480	12480	12480	890
93	20241023	170400	400305100	12480	12480	12480	12480	0
94	20241023	170300	400305100	12480	12480	12480	12480	0
95	20241023	170200	400305100	12480	12480	12480	12480	0
96	20241023	170100	400305100	12480	12480	12480	12480	0
97	20241023	170000	400305100	12480	12480	12480	12480	0
98	20241023	165900	400305100	12480	12480	12480	12480	0
99	20241023	165800	400305100	12480	12480	12480	12480	0
100	20241023	165700	400305100	12480	12480	12480	12480	0
101	20241023	165600	400305100	12480	12480	12480	12480	0
102	20241023	165500	400305100	12480	12480	12480	12480	0
103	20241023	165400	400305100	12480	12480	12480	12480	0
104	20241023	165300	400305100	12480	12480	12480	12480	0
105	20241023	165200	400305100	12480	12480	12480	12480	0
106	20241023	165100	400305100	12480	12480	12480	12480	0
107	20241023	165000	400305100	12480	12480	12480	12480	0
108	20241023	164900	400305100	12480	12480	12480	12480	0
109	20241023	164800	400305100	12480	12480	12480	12480	0
110	20241023	164700	400305100	12480	12480	12480	12480	0
111	20241023	164600	400305100	12480	12480	12480	12480	0
112	20241023	164500	400305100	12480	12480	12480	12480	0
113	20241023	164400	400305100	12480	12480	12480	12480	0
114	20241023	164300	400305100	12480	12480	12480	12480	0
115	20241023	164200	400305100	12480	12480	12480	12480	0
116	20241023	164100	400305100	12480	12480	12480	12480	0
117	20241023	164000	400305100	12480	12480	12480	12480	0
118	20241023	163900	400305100	12480	12480	12480	12480	0
119	20241023	163800	400305100	12480	12480	12480	12480	0
120	20241023	163700	400305100	12480	12480	12480	12480	0
121	20241023	163600	400305100	12480	12480	12480	12480	0
122	20241023	163500	400305100	12480	12480	12480	12480	890
123	20241023	163400	400305100	12480	12480	12480	12480	0
124	20241023	163300	400305100	12480	12480	12480	12480	0
125	20241023	163200	400305100	12480	12480	12480	12480	0
126	20241023	163100	400305100	12480	12480	12480	12480	0
127	20241023	163000	400305100	12480	12480	12480	12480	0
128	20241023	162900	400305100	12480	12480	12480	12480	0
129	20241023	162800	400305100	12480	12480	12480	12480	0
130	20241023	162700	400305100	12480	12480	12480	12480	0
131	20241023	162600	400305100	12480	12480	12480	12480	0
132	20241023	162500	400305100	12480	12480	12480	12480	0
133	20241023	162400	400305100	12480	12480	12480	12480	0
134	20241023	162300	400305100	12480	12480	12480	12480	0
135	20241023	162200	400305100	12480	12480	12480	12480	0
136	20241023	162100	400305100	12480	12480	12480	12480	0
137	20241023	162000	400305100	12480	12480	12480	12480	0
138	20241023	161900	400305100	12480	12480	12480	12480	0
139	20241023	161800	400305100	12480	12480	12480	12480	0
140	20241023	161700	400305100	12480	12480	12480	12480	0
141	20241023	161600	400305100	12480	12480	12480	12480	0
142	20241023	161500	400305100	12480	12480	12480	12480	0
143	20241023	161400	400305100	12480	12480	12480	12480	0
144	20241023	161300	400305100	12480	12480	12480	12480	0
145	20241023	161200	400305100	12480	12480	12480	12480	0
146	20241023	161100	400305100	12480	12480	12480	12480	0
147	20241023	161000	400305100	12480	12480	12480	12480	0
148	20241023	160900	400305100	12480	12480	12480	12480	0
149	20241023	160800	400305100	12480	12480	12480	12480	0
150	20241023	160700	400305100	12480	12480	12480	12480	0
151	20241023	160600	400305100	12480	12480	12480	12480	0
152	20241023	160500	400305100	12480	12480	12480	12480	890
153	20241023	160400	400305100	12480	12480	12480	12480	0
154	20241023	160300	400305100	12480	12480	12480	12480	0
155	20241023	160200	400305100	12480	12480	12480	12480	0
156	20241023	160100	400305100	12480	12480	12480	12480	0
157	20241023	160000	400305100	12480	12480	12480	12480	0
158	20241023	155900	400305100	12480	12480	12480	12480	0
159	20241023	155800	400305100	12480	12480	12480	12480	0
160	20241023	155700	400305100	12480	12480	12480	12480	0
161	20241023	155600	400305100	12480	12480	12480	12480	0
162	20241023	155500	400305100	12480	12480	12480	12480	0
163	20241023	155400	400305100	12480	12480	12480	12480	0
164	20241023	155300	400305100	12480	12480	12480	12480	0
165	20241023	155200	400305100	12480	12480	12480	12480	0
166	20241023	155100	400305100	12480	12480	12480	12480	0
167	20241023	155000	400305100	12480	12480	12480	12480	0
168	20241023	154900	400305100	12480	12480	12480	12480	0
169	20241023	154800	400305100	12480	12480	12480	12480	0
170	20241023	154700	400305100	12480	12480	12480	12480	0
171	20241023	154600	400305100	12480	12480	12480	12480	0
172	20241023	154500	400305100	12480	12480	12480	12480	0
173	20241023	154400	400305100	12480	12480	12480	12480	0
174	20241023	154300	400305100	12480	12480	12480	12480	0
175	20241023	154200	400305100	12480	12480	12480	12480	0
176	20241023	154100	400305100	12480	12480	12480	12480	0
177	20241023	154000	400305100	12480	12480	12480	12480	0
178	20241023	153900	400305100	12480	12480	12480	12480	0
179	20241023	153800	400305100	12480	12480	12480	12480	0
180	20241023	153700	400305100	12480	12480	12480	12480	0
181	20241023	153600	400305100	12480	12480	12480	12480	0
182	20241023	153500	400305100	12480	12480	12480	12480	890
183	20241023	153400	400305100	12480	12480	12480	12480	0
184	20241023	153300	400305100	12480	12480	12480	12480	0
185	20241023	153200	400305100	12480	12480	12480	12480	0
186	20241023	153100	400305100	12480	12480	12480	12480	0
187	20241023	153000	400305100	12480	12480	12480	12480	890
188	20241023	152900	389197900	12410	12410	12410	12410	0
189	20241023	152800	389197900	12410	12410	12410	12410	0
190	20241023	152700	389197900	12410	12410	12410	12410	0
191	20241023	152600	389197900	12410	12410	12410	12410	0
192	20241023	152500	389197900	12410	12410	12410	12410	0
193	20241023	152400	389197900	12410	12410	12410	12410	0
194	20241023	152300	389197900	12410	12410	12410	12410	0
195	20241023	152200	389197900	12410	12410	12410	12410	0
196	20241023	152100	389197900	12410	12410	12410	12410	0
197	20241023	152000	389197900	12410	12410	12410	12410	0
198	20241023	151900	389197900	12410	12440	12470	12410	200
199	20241023	151800	386706180	12440	12440	12440	12440	95
200	20241023	151700	385524380	12440	12430	12440	12430	88
201	20241023	151600	384429960	12420	12420	12420	12420	19
202	20241023	151500	384193980	12410	12410	12410	12410	0
203	20241023	151400	384193980	12410	12410	12410	12410	0
204	20241023	151300	384193980	12410	12410	12410	12410	0
205	20241023	151200	384193980	12410	12410	12410	12410	0
206	20241023	151100	384193980	12410	12410	12410	12410	0
207	20241023	151000	384193980	12410	12410	12410	12410	2
208	20241023	150900	384169160	12420	12420	12420	12420	0
209	20241023	150800	384169160	12420	12410	12420	12410	41
210	20241023	150700	383660340	12410	12410	12410	12410	0
211	20241023	150600	383660340	12410	12410	12410	12410	0
212	20241023	150500	383660340	12410	12410	12410	12410	25
213	20241023	150400	383350090	12410	12410	12410	12410	0
214	20241023	150300	383350090	12410	12420	12420	12410	55
215	20241023	150200	382667150	12430	12430	12430	12430	15
216	20241023	150100	382480700	12440	12440	12440	12440	0
217	20241023	150000	382480700	12440	12440	12440	12440	0
218	20241023	145900	382480700	12440	12440	12440	12440	0
219	20241023	145800	382480700	12440	12440	12440	12440	0
220	20241023	145700	382480700	12440	12440	12440	12440	0
221	20241023	145600	382480700	12440	12440	12440	12440	0
222	20241023	145500	382480700	12440	12440	12440	12440	0
223	20241023	145400	382480700	12440	12440	12440	12440	24
224	20241023	145300	382182140	12430	12430	12430	12430	0
225	20241023	145200	382182140	12430	12430	12430	12430	0
226	20241023	145100	382182140	12430	12430	12430	12430	2
227	20241023	145000	382157280	12430	12430	12430	12430	0
228	20241023	144900	382157280	12430	12430	12430	12430	0
229	20241023	144800	382157280	12430	12430	12430	12430	0
230	20241023	144700	382157280	12430	12430	12430	12430	100
231	20241023	144600	380914280	12430	12430	12430	12430	238
232	20241023	144500	377955940	12420	12420	12420	12420	100
233	20241023	144400	376713940	12430	12430	12430	12430	0
234	20241023	144300	376713940	12430	12430	12430	12430	0
235	20241023	144200	376713940	12430	12430	12430	12430	0
236	20241023	144100	376713940	12430	12430	12430	12430	0
237	20241023	144000	376713940	12430	12430	12430	12430	0
238	20241023	143900	376713940	12430	12430	12430	12430	0
239	20241023	143800	376713940	12430	12430	12430	12430	100
240	20241023	143700	375470940	12430	12430	12430	12430	0
241	20241023	143600	375470940	12430	12430	12430	12430	0
242	20241023	143500	375470940	12430	12430	12430	12430	0
243	20241023	143400	375470940	12430	12430	12430	12430	0
244	20241023	143300	375470940	12430	12430	12430	12430	0
245	20241023	143200	375470940	12430	12430	12430	12430	0
246	20241023	143100	375470940	12430	12430	12430	12430	0
247	20241023	143000	375470940	12430	12430	12430	12430	0
248	20241023	142900	375470940	12430	12430	12430	12430	8
249	20241023	142800	375371500	12430	12430	12430	12430	0
250	20241023	142700	375371500	12430	12430	12430	12430	84
251	20241023	142600	374327380	12440	12440	12440	12440	0
252	20241023	142500	374327380	12440	12440	12440	12440	0
253	20241023	142400	374327380	12440	12440	12440	12440	0
254	20241023	142300	374327380	12440	12440	12440	12440	0
255	20241023	142200	374327380	12440	12440	12440	12440	0
256	20241023	142100	374327380	12440	12440	12440	12440	0
257	20241023	142000	374327380	12440	12440	12440	12440	0
258	20241023	141900	374327380	12440	12440	12440	12440	1
259	20241023	141800	374314940	12430	12430	12430	12430	279
260	20241023	141700	370846970	12430	12430	12430	12430	21
261	20241023	141600	370585940	12440	12440	12440	12440	18
262	20241023	141500	370362020	12430	12430	12430	12430	0
263	20241023	141400	370362020	12430	12430	12430	12430	0
264	20241023	141300	370362020	12430	12430	12430	12430	0
265	20241023	141200	370362020	12430	12430	12430	12430	0
266	20241023	141100	370362020	12430	12430	12430	12430	0
267	20241023	141000	370362020	12430	12430	12430	12430	0
268	20241023	140900	370362020	12430	12430	12430	12430	21
269	20241023	140800	370100990	12430	12430	12430	12430	0
270	20241023	140700	370100990	12430	12430	12430	12430	0
271	20241023	140600	370100990	12430	12430	12430	12430	0
272	20241023	140500	370100990	12430	12430	12430	12430	0
273	20241023	140400	370100990	12430	12430	12430	12430	0
274	20241023	140300	370100990	12430	12430	12430	12430	0
275	20241023	140200	370100990	12430	12430	12430	12430	0
276	20241023	140100	370100990	12430	12430	12430	12430	0
277	20241023	140000	370100990	12430	12420	12430	12410	289
278	20241023	135900	366512640	12430	12430	12430	12430	0
279	20241023	135800	366512640	12430	12430	12430	12430	16
280	20241023	135700	366313760	12440	12440	12440	12440	21
281	20241023	135600	366052520	12450	12450	12450	12450	0
282	20241023	135500	366052520	12450	12450	12450	12450	50
283	20241023	135400	365430020	12450	12450	12450	12450	0
284	20241023	135300	365430020	12450	12450	12450	12450	7
285	20241023	135200	365342870	12470	12450	12470	12450	2
286	20241023	135100	365317950	12460	12460	12460	12460	0
287	20241023	135000	365317950	12460	12450	12460	12450	81
288	20241023	134900	364309490	12450	12470	12470	12450	98
289	20241023	134800	363089250	12470	12440	12470	12440	442
290	20241023	134700	357585360	12450	12460	12470	12430	441
291	20241023	134600	352100170	12470	12470	12470	12470	0
292	20241023	134500	352100170	12470	12450	12470	12450	28
293	20241023	134400	351751550	12460	12460	12460	12460	0
294	20241023	134300	351751550	12460	12460	12460	12460	0
295	20241023	134200	351751550	12460	12460	12460	12460	0
296	20241023	134100	351751550	12460	12460	12460	12460	0
297	20241023	134000	351751550	12460	12460	12460	12460	0
298	20241023	133900	351751550	12460	12460	12460	12460	0
299	20241023	133800	351751550	12460	12460	12460	12460	0
300	20241023	133700	351751550	12460	12440	12460	12440	9
301	20241023	133600	351639570	12430	12430	12430	12430	60
302	20241023	133500	350893770	12440	12440	12440	12440	93
303	20241023	133400	349736850	12470	12470	12470	12470	0
304	20241023	133300	349736850	12470	12470	12470	12470	0
305	20241023	133200	349736850	12470	12470	12470	12470	0
306	20241023	133100	349736850	12470	12470	12470	12470	0
307	20241023	133000	349736850	12470	12470	12470	12470	0
308	20241023	132900	349736850	12470	12450	12470	12450	21
309	20241023	132800	349475190	12470	12470	12470	12470	0
310	20241023	132700	349475190	12470	12450	12470	12450	72
311	20241023	132600	348578770	12450	12450	12450	12450	0
312	20241023	132500	348578770	12450	12450	12450	12450	0
313	20241023	132400	348578770	12450	12460	12460	12450	143
314	20241023	132300	346798410	12470	12470	12470	12470	0
315	20241023	132200	346798410	12470	12470	12470	12470	0
316	20241023	132100	346798410	12470	12470	12470	12470	31
317	20241023	132000	346411840	12470	12470	12470	12470	0
318	20241023	131900	346411840	12470	12470	12470	12470	0
319	20241023	131800	346411840	12470	12470	12470	12470	0
320	20241023	131700	346411840	12470	12470	12470	12470	0
321	20241023	131600	346411840	12470	12470	12470	12470	0
322	20241023	131500	346411840	12470	12470	12470	12470	31
323	20241023	131400	346025270	12470	12460	12470	12460	62
324	20241023	131300	345252660	12470	12470	12470	12470	0
325	20241023	131200	345252660	12470	12470	12470	12470	0
326	20241023	131100	345252660	12470	12460	12470	12460	34
327	20241023	131000	344828700	12460	12460	12460	12460	0
328	20241023	130900	344828700	12460	12460	12460	12460	50
329	20241023	130800	344205700	12460	12450	12460	12450	19
330	20241023	130700	343969140	12450	12440	12450	12440	21
331	20241023	130600	343707890	12440	12440	12440	12440	0
332	20241023	130500	343707890	12440	12430	12440	12430	48
333	20241023	130400	343110940	12430	12430	12430	12430	0
334	20241023	130300	343110940	12430	12430	12430	12430	32
335	20241023	130200	342713180	12410	12410	12410	12410	10
336	20241023	130100	342589080	12430	12430	12430	12430	32
337	20241023	130000	342191320	12430	12430	12430	12430	1
338	20241023	125900	342178890	12420	12420	12420	12420	0
339	20241023	125800	342178890	12420	12420	12420	12420	51
340	20241023	125700	341545470	12400	12400	12400	12400	0
341	20241023	125600	341545470	12400	12400	12400	12400	0
342	20241023	125500	341545470	12400	12400	12400	12400	0
343	20241023	125400	341545470	12400	12400	12400	12400	0
344	20241023	125300	341545470	12400	12400	12400	12400	0
345	20241023	125200	341545470	12400	12400	12400	12400	0
346	20241023	125100	341545470	12400	12400	12400	12400	0
347	20241023	125000	341545470	12400	12400	12400	12400	40
348	20241023	124900	341049470	12410	12410	12410	12410	0
349	20241023	124800	341049470	12410	12410	12410	12410	0
350	20241023	124700	341049470	12410	12410	12410	12410	0
351	20241023	124600	341049470	12410	12410	12410	12410	101
352	20241023	124500	339796060	12420	12420	12420	12420	100
353	20241023	124400	338554060	12430	12430	12430	12430	0
354	20241023	124300	338554060	12430	12430	12430	12430	0
355	20241023	124200	338554060	12430	12430	12430	12430	32
356	20241023	124100	338156300	12430	12430	12430	12430	0
357	20241023	124000	338156300	12430	12430	12430	12430	0
358	20241023	123900	338156300	12430	12430	12430	12430	0
359	20241023	123800	338156300	12430	12430	12430	12430	27
360	20241023	123700	337820690	12430	12430	12430	12430	0
361	20241023	123600	337820690	12430	12430	12430	12430	0
362	20241023	123500	337820690	12430	12430	12430	12430	33
363	20241023	123400	337410500	12420	12420	12420	12420	10
364	20241023	123300	337286300	12420	12420	12420	12420	0
365	20241023	123200	337286300	12420	12420	12420	12420	5
366	20241023	123100	337224200	12430	12430	12450	12430	39
367	20241023	123000	336739370	12440	12430	12440	12430	3
368	20241023	122900	336702070	12410	12410	12410	12410	10
369	20241023	122800	336577970	12450	12450	12450	12450	0
370	20241023	122700	336577970	12450	12450	12450	12450	0
371	20241023	122600	336577970	12450	12450	12450	12450	0
372	20241023	122500	336577970	12450	12450	12450	12450	0
373	20241023	122400	336577970	12450	12440	12450	12440	94
374	20241023	122300	335408600	12450	12450	12450	12450	0
375	20241023	122200	335408600	12450	12430	12450	12430	2
376	20241023	122100	335383720	12450	12420	12460	12420	1071
377	20241023	122000	322061660	12410	12410	12410	12410	0
378	20241023	121900	322061660	12410	12410	12410	12410	0
379	20241023	121800	322061660	12410	12410	12410	12410	90
380	20241023	121700	320944760	12400	12400	12400	12400	0
381	20241023	121600	320944760	12400	12400	12400	12400	0
382	20241023	121500	320944760	12400	12400	12400	12400	0
383	20241023	121400	320944760	12400	12400	12400	12400	0
384	20241023	121300	320944760	12400	12430	12430	12400	98
385	20241023	121200	319728070	12430	12430	12430	12430	0
386	20241023	121100	319728070	12430	12430	12430	12430	0
387	20241023	121000	319728070	12430	12430	12430	12430	0
388	20241023	120900	319728070	12430	12430	12430	12420	34
389	20241023	120800	319305480	12420	12420	12430	12420	3
390	20241023	120700	319268210	12430	12430	12430	12430	0
391	20241023	120600	319268210	12430	12410	12430	12410	32
392	20241023	120500	318870480	12430	12410	12430	12410	11
393	20241023	120400	318733950	12410	12410	12410	12410	0
394	20241023	120300	318733950	12410	12410	12410	12410	0
395	20241023	120200	318733950	12410	12410	12410	12410	27
396	20241023	120100	318398880	12410	12410	12410	12410	0
397	20241023	120000	318398880	12410	12410	12410	12410	0
398	20241023	115900	318398880	12410	12410	12410	12410	0
399	20241023	115800	318398880	12410	12410	12410	12410	30
400	20241023	115700	318026580	12400	12400	12400	12400	5
401	20241023	115600	317964580	12390	12390	12390	12390	0
402	20241023	115500	317964580	12390	12390	12390	12390	0
403	20241023	115400	317964580	12390	12390	12390	12390	1
404	20241023	115300	317952190	12380	12380	12380	12380	0
405	20241023	115200	317952190	12380	12410	12410	12380	60
406	20241023	115100	317208790	12390	12390	12390	12390	23
407	20241023	115000	316923820	12390	12390	12390	12390	0
408	20241023	114900	316923820	12390	12380	12390	12380	177
409	20241023	114800	314730870	12370	12370	12370	12370	0
410	20241023	114700	314730870	12370	12370	12370	12370	0
411	20241023	114600	314730870	12370	12370	12370	12370	0
412	20241023	114500	314730870	12370	12370	12370	12370	2
413	20241023	114400	314706130	12380	12410	12410	12380	356
414	20241023	114300	310296110	12420	12420	12420	12420	0
415	20241023	114200	310296110	12420	12420	12420	12420	0
416	20241023	114100	310296110	12420	12420	12420	12420	0
417	20241023	114000	310296110	12420	12410	12420	12410	30
418	20241023	113900	309923800	12410	12410	12410	12410	0
419	20241023	113800	309923800	12410	12410	12410	12410	12
420	20241023	113700	309774880	12410	12410	12410	12410	0
421	20241023	113600	309774880	12410	12410	12410	12410	29
422	20241023	113500	309414990	12410	12410	12410	12410	0
423	20241023	113400	309414990	12410	12410	12410	12410	0
424	20241023	113300	309414990	12410	12410	12410	12410	31
425	20241023	113200	309030280	12410	12410	12410	12410	1
426	20241023	113100	309017870	12420	12420	12420	12420	0
427	20241023	113000	309017870	12420	12410	12420	12410	3
428	20241023	112900	308980620	12400	12400	12400	12400	0
429	20241023	112800	308980620	12400	12400	12400	12400	0
430	20241023	112700	308980620	12400	12400	12400	12400	20
431	20241023	112600	308732620	12400	12410	12410	12400	30
432	20241023	112500	308360610	12420	12420	12420	12420	0
433	20241023	112400	308360610	12420	12420	12420	12420	29
434	20241023	112300	308000430	12420	12420	12420	12420	1
435	20241023	112200	307988010	12420	12410	12420	12410	17
436	20241023	112100	307777030	12410	12410	12410	12410	0
437	20241023	112000	307777030	12410	12410	12410	12410	1
438	20241023	111900	307764620	12400	12400	12400	12400	18
439	20241023	111800	307541420	12400	12400	12400	12400	0
440	20241023	111700	307541420	12400	12400	12400	12400	0
441	20241023	111600	307541420	12400	12400	12400	12400	33
442	20241023	111500	307132220	12400	12400	12400	12400	0
443	20241023	111400	307132220	12400	12400	12400	12400	50
444	20241023	111300	306512220	12400	12390	12400	12390	33
445	20241023	111200	306103030	12400	12400	12400	12400	0
446	20241023	111100	306103030	12400	12400	12400	12400	0
447	20241023	111000	306103030	12400	12400	12400	12400	1
448	20241023	110900	306090630	12390	12390	12390	12390	31
449	20241023	110800	305706540	12390	12390	12390	12390	0
450	20241023	110700	305706540	12390	12390	12390	12390	0
451	20241023	110600	305706540	12390	12390	12390	12390	28
452	20241023	110500	305359620	12380	12380	12380	12380	0
453	20241023	110400	305359620	12380	12380	12380	12380	0
454	20241023	110300	305359620	12380	12390	12390	12380	34
455	20241023	110200	304938370	12390	12390	12390	12390	112
456	20241023	110100	303550690	12400	12370	12400	12370	380
457	20241023	110000	298839410	12400	12370	12400	12370	309
458	20241023	105900	295014220	12370	12370	12370	12370	0
459	20241023	105800	295014220	12370	12370	12370	12370	0
460	20241023	105700	295014220	12370	12370	12370	12370	29
461	20241023	105600	294655490	12360	12360	12360	12360	0
462	20241023	105500	294655490	12360	12360	12360	12360	29
463	20241023	105400	294297050	12350	12350	12350	12350	0
464	20241023	105300	294297050	12350	12340	12350	12340	178
465	20241023	105200	292099230	12340	12340	12340	12340	30
466	20241023	105100	291729030	12340	12340	12340	12340	0
467	20241023	105000	291729030	12340	12340	12340	12340	0
468	20241023	104900	291729030	12340	12340	12340	12340	32
469	20241023	104800	291334150	12320	12320	12320	12320	0
470	20241023	104700	291334150	12320	12320	12320	12320	0
471	20241023	104600	291334150	12320	12320	12320	12320	100
472	20241023	104500	290102150	12340	12340	12340	12340	65
473	20241023	104400	289300050	12340	12340	12340	12340	1
474	20241023	104300	289287710	12340	12340	12340	12340	27
475	20241023	104200	288954530	12340	12340	12340	12340	0
476	20241023	104100	288954530	12340	12340	12340	12340	0
477	20241023	104000	288954530	12340	12340	12340	12340	0
478	20241023	103900	288954530	12340	12340	12340	12340	266
479	20241023	103800	285672090	12340	12340	12340	12340	0
480	20241023	103700	285672090	12340	12340	12340	12340	27
481	20241023	103600	285338910	12340	12320	12340	12310	17
482	20241023	103500	285129350	12310	12310	12310	12310	3
483	20241023	103400	285092420	12310	12300	12320	12300	281
484	20241023	103300	281633510	12300	12290	12300	12290	748
485	20241023	103200	272437010	12280	12280	12280	12280	1
486	20241023	103100	272424730	12270	12270	12270	12270	0
487	20241023	103000	272424730	12270	12270	12270	12270	200
488	20241023	102900	269970730	12270	12270	12270	12270	0
489	20241023	102800	269970730	12270	12280	12280	12270	84
490	20241023	102700	268939300	12290	12290	12300	12290	266
491	20241023	102600	265667520	12270	12300	12300	12270	65
492	20241023	102500	264868300	12300	12300	12300	12300	10
493	20241023	102400	264745300	12300	12300	12300	12300	10
494	20241023	102300	264622300	12310	12290	12320	12290	56
495	20241023	102200	263933430	12270	12270	12270	12270	0
496	20241023	102100	263933430	12270	12270	12270	12270	20
497	20241023	102000	263688030	12280	12280	12280	12280	249
498	20241023	101900	260630310	12280	12280	12280	12280	10
499	20241023	101800	260507510	12290	12290	12290	12290	135
500	20241023	101700	258848360	12300	12300	12300	12300	36
501	20241023	101600	258405560	12300	12300	12300	12300	0
502	20241023	101500	258405560	12300	12300	12300	12300	100
503	20241023	101400	257175560	12310	12310	12310	12310	80
504	20241023	101300	256190760	12310	12310	12310	12310	0
505	20241023	101200	256190760	12310	12310	12310	12310	0
506	20241023	101100	256190760	12310	12310	12310	12310	0
507	20241023	101000	256190760	12310	12310	12310	12310	0
508	20241023	100900	256190760	12310	12310	12310	12310	39
509	20241023	100800	255710670	12320	12320	12320	12320	0
510	20241023	100700	255710670	12320	12320	12320	12320	0
511	20241023	100600	255710670	12320	12320	12320	12320	0
512	20241023	100500	255710670	12320	12300	12330	12290	55
513	20241023	100400	255034070	12320	12340	12350	12320	112
514	20241023	100300	253653310	12340	12340	12340	12340	0
515	20241023	100200	253653310	12340	12340	12340	12340	30
516	20241023	100100	253283110	12340	12340	12340	12340	0
517	20241023	100000	253283110	12340	12330	12340	12330	2
518	20241023	095900	253258440	12340	12340	12340	12340	0
519	20241023	095800	253258440	12340	12340	12340	12340	0
520	20241023	095700	253258440	12340	12340	12340	12340	0
521	20241023	095600	253258440	12340	12330	12340	12320	31
522	20241023	095500	252876490	12340	12370	12380	12330	103
523	20241023	095400	251603570	12370	12370	12370	12370	0
524	20241023	095300	251603570	12370	12370	12370	12370	0
525	20241023	095200	251603570	12370	12370	12370	12370	25
526	20241023	095100	251294320	12370	12370	12370	12370	0
527	20241023	095000	251294320	12370	12370	12370	12370	0
528	20241023	094900	251294320	12370	12370	12370	12370	0
529	20241023	094800	251294320	12370	12370	12370	12370	32
530	20241023	094700	250898480	12350	12350	12350	12350	0
531	20241023	094600	250898480	12350	12360	12360	12350	8
532	20241023	094500	250799670	12380	12380	12380	12380	0
533	20241023	094400	250799670	12380	12350	12380	12350	183
534	20241023	094300	248536730	12380	12380	12380	12380	0
535	20241023	094200	248536730	12380	12440	12440	12360	558
536	20241023	094100	241619560	12440	12300	12440	12300	12367
537	20241023	094000	89062960	12280	12290	12290	12280	17
538	20241023	093900	88854110	12280	12270	12280	12270	331
539	20241023	093800	84792420	12270	12270	12270	12270	190
540	20241023	093700	82461120	12270	12270	12270	12270	28
541	20241023	093600	82117560	12270	12270	12270	12270	0
542	20241023	093500	82117560	12270	12270	12270	12270	0
543	20241023	093400	82117560	12270	12270	12270	12270	126
544	20241023	093300	80571540	12260	12270	12270	12260	11
545	20241023	093200	80436670	12270	12270	12270	12270	170
546	20241023	093100	78350770	12270	12260	12270	12260	94
547	20241023	093000	77197410	12260	12260	12260	12260	205
548	20241023	092900	74684110	12250	12250	12250	12250	45
549	20241023	092800	74132860	12250	12260	12260	12250	672
550	20241023	092700	65900380	12260	12260	12260	12260	3
551	20241023	092600	65863600	12260	12260	12260	12260	216
552	20241023	092500	63215440	12260	12280	12280	12260	2986
553	20241023	092400	26560010	12280	12280	12280	12280	0
554	20241023	092300	26560010	12280	12290	12290	12280	144
555	20241023	092200	24791650	12290	12290	12290	12290	0
556	20241023	092100	24791650	12290	12290	12290	12290	1
557	20241023	092000	24779360	12280	12280	12280	12280	137
558	20241023	091900	23097000	12300	12300	12300	12300	0
559	20241023	091800	23097000	12300	12300	12300	12280	213
560	20241023	091700	20478520	12300	12300	12300	12300	57
561	20241023	091600	19777420	12290	12280	12290	12280	400
562	20241023	091500	14863420	12290	12290	12290	12290	82
563	20241023	091400	13855640	12300	12300	12300	12300	0
564	20241023	091300	13855640	12300	12320	12330	12300	119
565	20241023	091200	12391730	12320	12320	12320	12320	0
566	20241023	091100	12391730	12320	12320	12320	12320	2
567	20241023	091000	12367090	12340	12340	12340	12340	0
568	20241023	090900	12367090	12340	12340	12340	12340	0
569	20241023	090800	12367090	12340	12340	12340	12340	0
570	20241023	090700	12367090	12340	12340	12340	12340	0
571	20241023	090600	12367090	12340	12340	12340	12340	0
572	20241023	090500	12367090	12340	12340	12340	12340	0
573	20241023	090400	12367090	12340	12340	12340	12340	20
574	20241023	090300	12120290	12340	12330	12340	12330	503
575	20241023	090200	5918270	12330	12300	12330	12300	120
576	20241023	090100	4440730	12260	12270	12270	12260	295
577	20241023	090000	823910	12290	12300	12310	12290	67