KissMeData/001750/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	183500	405765960	12300	12300	12300	12300	2168
3	20241022	183400	405765960	12300	12300	12300	12300	0
4	20241022	183300	405765960	12300	12300	12300	12300	0
5	20241022	183200	405765960	12300	12300	12300	12300	0
6	20241022	183100	405765960	12300	12300	12300	12300	0
7	20241022	183000	405765960	12300	12300	12300	12300	0
8	20241022	182900	405765960	12300	12300	12300	12300	0
9	20241022	182800	405765960	12300	12300	12300	12300	0
10	20241022	182700	405765960	12300	12300	12300	12300	0
11	20241022	182600	405765960	12300	12300	12300	12300	0
12	20241022	182500	405765960	12300	12300	12300	12300	0
13	20241022	182400	405765960	12300	12300	12300	12300	0
14	20241022	182300	405765960	12300	12300	12300	12300	0
15	20241022	182200	405765960	12300	12300	12300	12300	0
16	20241022	182100	405765960	12300	12300	12300	12300	0
17	20241022	182000	405765960	12300	12300	12300	12300	0
18	20241022	181900	405765960	12300	12300	12300	12300	0
19	20241022	181800	405765960	12300	12300	12300	12300	0
20	20241022	181700	405765960	12300	12300	12300	12300	0
21	20241022	181600	405765960	12300	12300	12300	12300	0
22	20241022	181500	405765960	12300	12300	12300	12300	0
23	20241022	181400	405765960	12300	12300	12300	12300	0
24	20241022	181300	405765960	12300	12300	12300	12300	0
25	20241022	181200	405765960	12300	12300	12300	12300	0
26	20241022	181100	405765960	12300	12300	12300	12300	0
27	20241022	181000	405765960	12300	12300	12300	12300	0
28	20241022	180900	405765960	12300	12300	12300	12300	0
29	20241022	180800	405765960	12300	12300	12300	12300	0
30	20241022	180700	405765960	12300	12300	12300	12300	0
31	20241022	180600	405765960	12300	12300	12300	12300	0
32	20241022	180500	405765960	12300	12300	12300	12300	2168
33	20241022	180400	405765960	12300	12300	12300	12300	0
34	20241022	180300	405765960	12300	12300	12300	12300	0
35	20241022	180200	405765960	12300	12300	12300	12300	0
36	20241022	180100	405765960	12300	12300	12300	12300	0
37	20241022	180000	405765960	12300	12300	12300	12300	0
38	20241022	175900	405765960	12300	12300	12300	12300	0
39	20241022	175800	405765960	12300	12300	12300	12300	0
40	20241022	175700	405765960	12300	12300	12300	12300	0
41	20241022	175600	405765960	12300	12300	12300	12300	0
42	20241022	175500	405765960	12300	12300	12300	12300	0
43	20241022	175400	405765960	12300	12300	12300	12300	0
44	20241022	175300	405765960	12300	12300	12300	12300	0
45	20241022	175200	405765960	12300	12300	12300	12300	0
46	20241022	175100	405765960	12300	12300	12300	12300	0
47	20241022	175000	405765960	12300	12300	12300	12300	0
48	20241022	174900	405765960	12300	12300	12300	12300	0
49	20241022	174800	405765960	12300	12300	12300	12300	0
50	20241022	174700	405765960	12300	12300	12300	12300	0
51	20241022	174600	405765960	12300	12300	12300	12300	0
52	20241022	174500	405765960	12300	12300	12300	12300	0
53	20241022	174400	405765960	12300	12300	12300	12300	0
54	20241022	174300	405765960	12300	12300	12300	12300	0
55	20241022	174200	405765960	12300	12300	12300	12300	0
56	20241022	174100	405765960	12300	12300	12300	12300	0
57	20241022	174000	405765960	12300	12300	12300	12300	0
58	20241022	173900	405765960	12300	12300	12300	12300	0
59	20241022	173800	405765960	12300	12300	12300	12300	0
60	20241022	173700	405765960	12300	12300	12300	12300	0
61	20241022	173600	405765960	12300	12300	12300	12300	0
62	20241022	173500	405765960	12300	12300	12300	12300	2168
63	20241022	173400	405765960	12300	12300	12300	12300	0
64	20241022	173300	405765960	12300	12300	12300	12300	0
65	20241022	173200	405765960	12300	12300	12300	12300	0
66	20241022	173100	405765960	12300	12300	12300	12300	0
67	20241022	173000	405765960	12300	12300	12300	12300	0
68	20241022	172900	405765960	12300	12300	12300	12300	0
69	20241022	172800	405765960	12300	12300	12300	12300	0
70	20241022	172700	405765960	12300	12300	12300	12300	0
71	20241022	172600	405765960	12300	12300	12300	12300	0
72	20241022	172500	405765960	12300	12300	12300	12300	0
73	20241022	172400	405765960	12300	12300	12300	12300	0
74	20241022	172300	405765960	12300	12300	12300	12300	0
75	20241022	172200	405765960	12300	12300	12300	12300	0
76	20241022	172100	405765960	12300	12300	12300	12300	0
77	20241022	172000	405765960	12300	12300	12300	12300	0
78	20241022	171900	405765960	12300	12300	12300	12300	0
79	20241022	171800	405765960	12300	12300	12300	12300	0
80	20241022	171700	405765960	12300	12300	12300	12300	0
81	20241022	171600	405765960	12300	12300	12300	12300	0
82	20241022	171500	405765960	12300	12300	12300	12300	0
83	20241022	171400	405765960	12300	12300	12300	12300	0
84	20241022	171300	405765960	12300	12300	12300	12300	0
85	20241022	171200	405765960	12300	12300	12300	12300	0
86	20241022	171100	405765960	12300	12300	12300	12300	0
87	20241022	171000	405765960	12300	12300	12300	12300	0
88	20241022	170900	405765960	12300	12300	12300	12300	0
89	20241022	170800	405765960	12300	12300	12300	12300	0
90	20241022	170700	405765960	12300	12300	12300	12300	0
91	20241022	170600	405765960	12300	12300	12300	12300	0
92	20241022	170500	405765960	12300	12300	12300	12300	2168
93	20241022	170400	405765960	12300	12300	12300	12300	0
94	20241022	170300	405765960	12300	12300	12300	12300	0
95	20241022	170200	405765960	12300	12300	12300	12300	0
96	20241022	170100	405765960	12300	12300	12300	12300	0
97	20241022	170000	405765960	12300	12300	12300	12300	0
98	20241022	165900	405765960	12300	12300	12300	12300	0
99	20241022	165800	405765960	12300	12300	12300	12300	0
100	20241022	165700	405765960	12300	12300	12300	12300	0
101	20241022	165600	405765960	12300	12300	12300	12300	0
102	20241022	165500	405765960	12300	12300	12300	12300	0
103	20241022	165400	405765960	12300	12300	12300	12300	0
104	20241022	165300	405765960	12300	12300	12300	12300	0
105	20241022	165200	405765960	12300	12300	12300	12300	0
106	20241022	165100	405765960	12300	12300	12300	12300	0
107	20241022	165000	405765960	12300	12300	12300	12300	0
108	20241022	164900	405765960	12300	12300	12300	12300	0
109	20241022	164800	405765960	12300	12300	12300	12300	0
110	20241022	164700	405765960	12300	12300	12300	12300	0
111	20241022	164600	405765960	12300	12300	12300	12300	0
112	20241022	164500	405765960	12300	12300	12300	12300	0
113	20241022	164400	405765960	12300	12300	12300	12300	0
114	20241022	164300	405765960	12300	12300	12300	12300	0
115	20241022	164200	405765960	12300	12300	12300	12300	0
116	20241022	164100	405765960	12300	12300	12300	12300	0
117	20241022	164000	405765960	12300	12300	12300	12300	0
118	20241022	163900	405765960	12300	12300	12300	12300	0
119	20241022	163800	405765960	12300	12300	12300	12300	0
120	20241022	163700	405765960	12300	12300	12300	12300	0
121	20241022	163600	405765960	12300	12300	12300	12300	0
122	20241022	163500	405765960	12300	12300	12300	12300	2168
123	20241022	163400	405765960	12300	12300	12300	12300	0
124	20241022	163300	405765960	12300	12300	12300	12300	0
125	20241022	163200	405765960	12300	12300	12300	12300	0
126	20241022	163100	405765960	12300	12300	12300	12300	0
127	20241022	163000	405765960	12300	12300	12300	12300	0
128	20241022	162900	405765960	12300	12300	12300	12300	0
129	20241022	162800	405765960	12300	12300	12300	12300	0
130	20241022	162700	405765960	12300	12300	12300	12300	0
131	20241022	162600	405765960	12300	12300	12300	12300	0
132	20241022	162500	405765960	12300	12300	12300	12300	0
133	20241022	162400	405765960	12300	12300	12300	12300	0
134	20241022	162300	405765960	12300	12300	12300	12300	0
135	20241022	162200	405765960	12300	12300	12300	12300	0
136	20241022	162100	405765960	12300	12300	12300	12300	0
137	20241022	162000	405765960	12300	12300	12300	12300	0
138	20241022	161900	405765960	12300	12300	12300	12300	0
139	20241022	161800	405765960	12300	12300	12300	12300	0
140	20241022	161700	405765960	12300	12300	12300	12300	0
141	20241022	161600	405765960	12300	12300	12300	12300	0
142	20241022	161500	405765960	12300	12300	12300	12300	0
143	20241022	161400	405765960	12300	12300	12300	12300	0
144	20241022	161300	405765960	12300	12300	12300	12300	0
145	20241022	161200	405765960	12300	12300	12300	12300	0
146	20241022	161100	405765960	12300	12300	12300	12300	0
147	20241022	161000	405765960	12300	12300	12300	12300	0
148	20241022	160900	405765960	12300	12300	12300	12300	0
149	20241022	160800	405765960	12300	12300	12300	12300	0
150	20241022	160700	405765960	12300	12300	12300	12300	0
151	20241022	160600	405765960	12300	12300	12300	12300	0
152	20241022	160500	405765960	12300	12300	12300	12300	2168
153	20241022	160400	405765960	12300	12300	12300	12300	0
154	20241022	160300	405765960	12300	12300	12300	12300	0
155	20241022	160200	405765960	12300	12300	12300	12300	0
156	20241022	160100	405765960	12300	12300	12300	12300	0
157	20241022	160000	405765960	12300	12300	12300	12300	0
158	20241022	155900	405765960	12300	12300	12300	12300	0
159	20241022	155800	405765960	12300	12300	12300	12300	0
160	20241022	155700	405765960	12300	12300	12300	12300	0
161	20241022	155600	405765960	12300	12300	12300	12300	0
162	20241022	155500	405765960	12300	12300	12300	12300	0
163	20241022	155400	405765960	12300	12300	12300	12300	0
164	20241022	155300	405765960	12300	12300	12300	12300	0
165	20241022	155200	405765960	12300	12300	12300	12300	0
166	20241022	155100	405765960	12300	12300	12300	12300	0
167	20241022	155000	405765960	12300	12300	12300	12300	0
168	20241022	154900	405765960	12300	12300	12300	12300	0
169	20241022	154800	405765960	12300	12300	12300	12300	0
170	20241022	154700	405765960	12300	12300	12300	12300	0
171	20241022	154600	405765960	12300	12300	12300	12300	0
172	20241022	154500	405765960	12300	12300	12300	12300	0
173	20241022	154400	405765960	12300	12300	12300	12300	0
174	20241022	154300	405765960	12300	12300	12300	12300	0
175	20241022	154200	405765960	12300	12300	12300	12300	0
176	20241022	154100	405765960	12300	12300	12300	12300	0
177	20241022	154000	405765960	12300	12300	12300	12300	0
178	20241022	153900	405765960	12300	12300	12300	12300	0
179	20241022	153800	405765960	12300	12300	12300	12300	0
180	20241022	153700	405765960	12300	12300	12300	12300	0
181	20241022	153600	405765960	12300	12300	12300	12300	0
182	20241022	153500	405765960	12300	12300	12300	12300	2168
183	20241022	153400	405765960	12300	12300	12300	12300	0
184	20241022	153300	405765960	12300	12300	12300	12300	0
185	20241022	153200	405765960	12300	12300	12300	12300	0
186	20241022	153100	405765960	12300	12300	12300	12300	0
187	20241022	153000	405765960	12300	12300	12300	12300	2168
188	20241022	152900	379099560	12350	12350	12350	12350	0
189	20241022	152800	379099560	12350	12350	12350	12350	0
190	20241022	152700	379099560	12350	12350	12350	12350	0
191	20241022	152600	379099560	12350	12350	12350	12350	0
192	20241022	152500	379099560	12350	12350	12350	12350	0
193	20241022	152400	379099560	12350	12350	12350	12350	0
194	20241022	152300	379099560	12350	12350	12350	12350	0
195	20241022	152200	379099560	12350	12350	12350	12350	0
196	20241022	152100	379099560	12350	12350	12350	12350	0
197	20241022	152000	379099560	12350	12350	12350	12350	0
198	20241022	151900	379099560	12350	12380	12380	12350	30
199	20241022	151800	378728400	12350	12350	12350	12350	0
200	20241022	151700	378728400	12350	12350	12350	12350	0
201	20241022	151600	378728400	12350	12350	12350	12350	2
202	20241022	151500	378703700	12350	12320	12350	12320	1729
203	20241022	151400	357399890	12320	12320	12320	12300	869
204	20241022	151300	346706170	12320	12320	12320	12320	50
205	20241022	151200	346090170	12320	12330	12330	12320	274
206	20241022	151100	342713840	12340	12340	12340	12340	332
207	20241022	151000	338616960	12380	12340	12380	12340	101
208	20241022	150900	337367250	12340	12340	12340	12340	0
209	20241022	150800	337367250	12340	12340	12340	12340	27
210	20241022	150700	337034070	12380	12380	12380	12380	0
211	20241022	150600	337034070	12380	12370	12380	12350	62
212	20241022	150500	336266690	12370	12350	12370	12350	3
213	20241022	150400	336229610	12340	12340	12340	12340	0
214	20241022	150300	336229610	12340	12340	12340	12340	0
215	20241022	150200	336229610	12340	12340	12340	12340	1
216	20241022	150100	336217270	12340	12340	12340	12340	10
217	20241022	150000	336093870	12360	12330	12360	12330	232
218	20241022	145900	333233170	12330	12350	12350	12330	500
219	20241022	145800	327063390	12350	12350	12350	12350	0
220	20241022	145700	327063390	12350	12360	12360	12350	140
221	20241022	145600	325334360	12350	12360	12360	12350	160
222	20241022	145500	323358340	12360	12360	12360	12360	0
223	20241022	145400	323358340	12360	12360	12360	12360	0
224	20241022	145300	323358340	12360	12360	12360	12360	2
225	20241022	145200	323333620	12380	12370	12380	12370	2
226	20241022	145100	323308870	12380	12380	12380	12380	0
227	20241022	145000	323308870	12380	12380	12380	12380	0
228	20241022	144900	323308870	12380	12380	12380	12380	1
229	20241022	144800	323296490	12370	12370	12370	12370	0
230	20241022	144700	323296490	12370	12370	12370	12370	7
231	20241022	144600	323209900	12370	12370	12370	12370	0
232	20241022	144500	323209900	12370	12370	12370	12370	21
233	20241022	144400	322950130	12370	12370	12370	12370	0
234	20241022	144300	322950130	12370	12370	12370	12370	0
235	20241022	144200	322950130	12370	12370	12370	12370	0
236	20241022	144100	322950130	12370	12370	12370	12370	0
237	20241022	144000	322950130	12370	12370	12370	12370	0
238	20241022	143900	322950130	12370	12370	12370	12370	0
239	20241022	143800	322950130	12370	12370	12370	12370	0
240	20241022	143700	322950130	12370	12370	12370	12370	0
241	20241022	143600	322950130	12370	12370	12370	12370	0
242	20241022	143500	322950130	12370	12370	12370	12370	0
243	20241022	143400	322950130	12370	12370	12370	12370	0
244	20241022	143300	322950130	12370	12370	12370	12370	3
245	20241022	143200	322913020	12360	12380	12380	12350	152
246	20241022	143100	321034860	12380	12380	12380	12380	0
247	20241022	143000	321034860	12380	12380	12380	12380	0
248	20241022	142900	321034860	12380	12380	12380	12380	1
249	20241022	142800	321022480	12390	12390	12390	12390	0
250	20241022	142700	321022480	12390	12370	12390	12370	2
251	20241022	142600	320997720	12360	12360	12360	12360	0
252	20241022	142500	320997720	12360	12360	12360	12360	0
253	20241022	142400	320997720	12360	12360	12360	12360	0
254	20241022	142300	320997720	12360	12360	12360	12360	1
255	20241022	142200	320985360	12380	12380	12380	12380	0
256	20241022	142100	320985360	12380	12380	12380	12380	0
257	20241022	142000	320985360	12380	12380	12380	12380	12
258	20241022	141900	320836800	12390	12390	12390	12390	0
259	20241022	141800	320836800	12390	12390	12390	12390	0
260	20241022	141700	320836800	12390	12390	12390	12390	0
261	20241022	141600	320836800	12390	12390	12390	12390	0
262	20241022	141500	320836800	12390	12390	12390	12390	4
263	20241022	141400	320787240	12390	12390	12390	12390	3
264	20241022	141300	320750070	12380	12380	12380	12380	0
265	20241022	141200	320750070	12380	12380	12380	12380	0
266	20241022	141100	320750070	12380	12380	12380	12380	0
267	20241022	141000	320750070	12380	12380	12380	12380	0
268	20241022	140900	320750070	12380	12370	12380	12370	9
269	20241022	140800	320638660	12380	12380	12380	12380	0
270	20241022	140700	320638660	12380	12380	12380	12380	0
271	20241022	140600	320638660	12380	12380	12380	12380	0
272	20241022	140500	320638660	12380	12380	12380	12380	0
273	20241022	140400	320638660	12380	12380	12380	12380	0
274	20241022	140300	320638660	12380	12380	12380	12380	0
275	20241022	140200	320638660	12380	12380	12380	12380	0
276	20241022	140100	320638660	12380	12380	12380	12380	0
277	20241022	140000	320638660	12380	12380	12380	12380	0
278	20241022	135900	320638660	12380	12380	12380	12380	6
279	20241022	135800	320564380	12390	12390	12390	12390	0
280	20241022	135700	320564380	12390	12390	12390	12390	0
281	20241022	135600	320564380	12390	12390	12390	12390	34
282	20241022	135500	320143120	12390	12390	12390	12390	0
283	20241022	135400	320143120	12390	12390	12390	12390	5
284	20241022	135300	320081170	12390	12390	12390	12390	0
285	20241022	135200	320081170	12390	12390	12390	12390	0
286	20241022	135100	320081170	12390	12390	12390	12390	0
287	20241022	135000	320081170	12390	12390	12390	12390	0
288	20241022	134900	320081170	12390	12390	12390	12390	0
289	20241022	134800	320081170	12390	12390	12390	12390	0
290	20241022	134700	320081170	12390	12390	12390	12390	0
291	20241022	134600	320081170	12390	12390	12390	12390	0
292	20241022	134500	320081170	12390	12390	12390	12390	0
293	20241022	134400	320081170	12390	12390	12390	12390	0
294	20241022	134300	320081170	12390	12370	12400	12370	231
295	20241022	134200	317223300	12360	12390	12390	12360	500
296	20241022	134100	311038130	12390	12390	12390	12390	0
297	20241022	134000	311038130	12390	12390	12390	12390	0
298	20241022	133900	311038130	12390	12390	12390	12390	0
299	20241022	133800	311038130	12390	12390	12390	12390	0
300	20241022	133700	311038130	12390	12390	12390	12390	20
301	20241022	133600	310790330	12390	12390	12390	12390	0
302	20241022	133500	310790330	12390	12390	12390	12390	0
303	20241022	133400	310790330	12390	12390	12390	12390	0
304	20241022	133300	310790330	12390	12390	12390	12390	0
305	20241022	133200	310790330	12390	12390	12390	12390	1
306	20241022	133100	310777940	12390	12390	12390	12390	21
307	20241022	133000	310517750	12390	12390	12390	12390	1
308	20241022	132900	310505360	12390	12400	12400	12390	171
309	20241022	132800	308386560	12420	12410	12420	12410	11
310	20241022	132700	308249950	12450	12450	12450	12450	0
311	20241022	132600	308249950	12450	12470	12470	12410	6
312	20241022	132500	308175290	12410	12410	12410	12410	0
313	20241022	132400	308175290	12410	12400	12490	12400	214
314	20241022	132300	305512220	12410	12410	12410	12410	0
315	20241022	132200	305512220	12410	12400	12410	12400	2
316	20241022	132100	305487410	12410	12410	12410	12410	0
317	20241022	132000	305487410	12410	12400	12410	12400	5
318	20241022	131900	305425380	12410	12410	12410	12410	0
319	20241022	131800	305425380	12410	12410	12410	12410	0
320	20241022	131700	305425380	12410	12410	12410	12410	0
321	20241022	131600	305425380	12410	12370	12410	12370	1001
322	20241022	131500	293005090	12400	12400	12400	12400	0
323	20241022	131400	293005090	12400	12360	12400	12360	14
324	20241022	131300	292832010	12340	12340	12340	12340	0
325	20241022	131200	292832010	12340	12340	12340	12340	0
326	20241022	131100	292832010	12340	12340	12340	12340	0
327	20241022	131000	292832010	12340	12340	12340	12340	0
328	20241022	130900	292832010	12340	12340	12340	12340	0
329	20241022	130800	292832010	12340	12340	12340	12340	0
330	20241022	130700	292832010	12340	12340	12340	12340	0
331	20241022	130600	292832010	12340	12340	12340	12340	0
332	20241022	130500	292832010	12340	12350	12350	12340	46
333	20241022	130400	292264350	12340	12340	12340	12340	0
334	20241022	130300	292264350	12340	12340	12340	12340	7
335	20241022	130200	292177970	12360	12360	12360	12360	0
336	20241022	130100	292177970	12360	12360	12360	12360	0
337	20241022	130000	292177970	12360	12360	12360	12360	1
338	20241022	125900	292165610	12360	12360	12360	12360	0
339	20241022	125800	292165610	12360	12360	12360	12360	10
340	20241022	125700	292042010	12360	12360	12360	12360	0
341	20241022	125600	292042010	12360	12360	12360	12360	0
342	20241022	125500	292042010	12360	12360	12360	12360	0
343	20241022	125400	292042010	12360	12360	12360	12360	0
344	20241022	125300	292042010	12360	12360	12360	12360	0
345	20241022	125200	292042010	12360	12360	12360	12360	250
346	20241022	125100	288952010	12360	12360	12360	12360	0
347	20241022	125000	288952010	12360	12360	12360	12360	20
348	20241022	124900	288704810	12360	12350	12360	12350	50
349	20241022	124800	288087230	12330	12330	12330	12330	0
350	20241022	124700	288087230	12330	12330	12330	12330	0
351	20241022	124600	288087230	12330	12340	12340	12330	110
352	20241022	124500	286730100	12350	12350	12350	12350	200
353	20241022	124400	284260100	12340	12340	12340	12340	0
354	20241022	124300	284260100	12340	12340	12340	12340	0
355	20241022	124200	284260100	12340	12340	12340	12340	0
356	20241022	124100	284260100	12340	12340	12340	12340	30
357	20241022	124000	283889900	12340	12340	12340	12340	0
358	20241022	123900	283889900	12340	12340	12340	12340	0
359	20241022	123800	283889900	12340	12340	12340	12340	0
360	20241022	123700	283889900	12340	12340	12340	12340	72
361	20241022	123600	283001420	12340	12340	12340	12340	25
362	20241022	123500	282692920	12340	12350	12350	12340	222
363	20241022	123400	279953220	12350	12350	12350	12350	1
364	20241022	123300	279940870	12350	12350	12350	12350	0
365	20241022	123200	279940870	12350	12350	12350	12350	200
366	20241022	123100	277470870	12350	12350	12350	12350	0
367	20241022	123000	277470870	12350	12350	12350	12350	109
368	20241022	122900	276124720	12350	12350	12350	12350	150
369	20241022	122800	274272220	12350	12350	12350	12350	9
370	20241022	122700	274161070	12340	12340	12340	12340	0
371	20241022	122600	274161070	12340	12340	12340	12340	0
372	20241022	122500	274161070	12340	12340	12340	12340	0
373	20241022	122400	274161070	12340	12340	12340	12340	0
374	20241022	122300	274161070	12340	12340	12340	12340	0
375	20241022	122200	274161070	12340	12340	12340	12340	0
376	20241022	122100	274161070	12340	12340	12340	12340	0
377	20241022	122000	274161070	12340	12340	12340	12340	0
378	20241022	121900	274161070	12340	12340	12340	12340	0
379	20241022	121800	274161070	12340	12340	12340	12340	0
380	20241022	121700	274161070	12340	12340	12340	12340	0
381	20241022	121600	274161070	12340	12340	12340	12340	112
382	20241022	121500	272778990	12340	12340	12340	12340	0
383	20241022	121400	272778990	12340	12340	12340	12340	585
384	20241022	121300	265560090	12340	12340	12340	12340	0
385	20241022	121200	265560090	12340	12340	12340	12340	0
386	20241022	121100	265560090	12340	12340	12340	12340	0
387	20241022	121000	265560090	12340	12340	12340	12340	0
388	20241022	120900	265560090	12340	12340	12340	12340	0
389	20241022	120800	265560090	12340	12340	12340	12340	0
390	20241022	120700	265560090	12340	12340	12340	12340	10
391	20241022	120600	265436690	12340	12340	12340	12340	0
392	20241022	120500	265436690	12340	12340	12340	12340	1
393	20241022	120400	265424350	12350	12350	12350	12350	0
394	20241022	120300	265424350	12350	12350	12350	12350	0
395	20241022	120200	265424350	12350	12350	12350	12350	0
396	20241022	120100	265424350	12350	12350	12350	12350	0
397	20241022	120000	265424350	12350	12350	12350	12350	1
398	20241022	115900	265412000	12350	12350	12350	12350	4
399	20241022	115800	265362600	12340	12340	12340	12340	48
400	20241022	115700	264770280	12340	12340	12340	12340	0
401	20241022	115600	264770280	12340	12340	12340	12340	219
402	20241022	115500	262067820	12340	12340	12340	12340	0
403	20241022	115400	262067820	12340	12340	12340	12340	0
404	20241022	115300	262067820	12340	12340	12340	12340	0
405	20241022	115200	262067820	12340	12340	12340	12340	0
406	20241022	115100	262067820	12340	12340	12340	12340	0
407	20241022	115000	262067820	12340	12340	12340	12340	0
408	20241022	114900	262067820	12340	12340	12340	12340	0
409	20241022	114800	262067820	12340	12330	12340	12330	211
410	20241022	114700	259466180	12330	12330	12330	12330	3
411	20241022	114600	259429190	12320	12320	12320	12320	0
412	20241022	114500	259429190	12320	12320	12320	12320	0
413	20241022	114400	259429190	12320	12320	12320	12320	0
414	20241022	114300	259429190	12320	12320	12320	12320	1
415	20241022	114200	259416870	12330	12330	12330	12330	0
416	20241022	114100	259416870	12330	12330	12330	12330	2
417	20241022	114000	259392210	12330	12330	12330	12330	0
418	20241022	113900	259392210	12330	12330	12330	12330	1
419	20241022	113800	259379880	12320	12320	12320	12320	0
420	20241022	113700	259379880	12320	12320	12320	12320	0
421	20241022	113600	259379880	12320	12320	12320	12320	0
422	20241022	113500	259379880	12320	12320	12320	12320	0
423	20241022	113400	259379880	12320	12330	12330	12320	93
424	20241022	113300	258234090	12350	12350	12350	12350	0
425	20241022	113200	258234090	12350	12350	12350	12350	0
426	20241022	113100	258234090	12350	12350	12350	12350	0
427	20241022	113000	258234090	12350	12350	12350	12350	0
428	20241022	112900	258234090	12350	12340	12350	12320	229
429	20241022	112800	255411940	12330	12330	12330	12330	0
430	20241022	112700	255411940	12330	12330	12330	12330	0
431	20241022	112600	255411940	12330	12330	12330	12330	0
432	20241022	112500	255411940	12330	12330	12330	12330	0
433	20241022	112400	255411940	12330	12330	12330	12330	0
434	20241022	112300	255411940	12330	12330	12330	12330	0
435	20241022	112200	255411940	12330	12340	12340	12330	20
436	20241022	112100	255165280	12340	12350	12350	12340	90
437	20241022	112000	254053880	12350	12350	12350	12350	2
438	20241022	111900	254029180	12360	12350	12360	12350	21
439	20241022	111800	253769690	12360	12360	12360	12360	0
440	20241022	111700	253769690	12360	12360	12360	12360	0
441	20241022	111600	253769690	12360	12360	12360	12360	0
442	20241022	111500	253769690	12360	12360	12360	12360	0
443	20241022	111400	253769690	12360	12360	12360	12360	0
444	20241022	111300	253769690	12360	12360	12360	12360	0
445	20241022	111200	253769690	12360	12360	12360	12360	0
446	20241022	111100	253769690	12360	12350	12360	12350	8
447	20241022	111000	253670840	12340	12360	12360	12340	150
448	20241022	110900	251819350	12400	12400	12400	12400	0
449	20241022	110800	251819350	12400	12350	12400	12350	44
450	20241022	110700	251275600	12360	12360	12360	12360	0
451	20241022	110600	251275600	12360	12330	12360	12330	374
452	20241022	110500	246660080	12330	12330	12330	12330	0
453	20241022	110400	246660080	12330	12330	12330	12330	18
454	20241022	110300	246438140	12320	12320	12320	12320	0
455	20241022	110200	246438140	12320	12320	12320	12320	0
456	20241022	110100	246438140	12320	12320	12320	12320	0
457	20241022	110000	246438140	12320	12320	12320	12320	1
458	20241022	105900	246425820	12330	12330	12330	12330	1
459	20241022	105800	246413490	12300	12330	12330	12300	100
460	20241022	105700	245183410	12340	12340	12340	12340	0
461	20241022	105600	245183410	12340	12340	12340	12340	0
462	20241022	105500	245183410	12340	12340	12340	12340	30
463	20241022	105400	244813210	12340	12340	12340	12340	15
464	20241022	105300	244628110	12340	12340	12340	12340	0
465	20241022	105200	244628110	12340	12340	12340	12340	0
466	20241022	105100	244628110	12340	12340	12340	12340	10
467	20241022	105000	244504710	12340	12340	12340	12340	33
468	20241022	104900	244097490	12330	12310	12330	12310	19
469	20241022	104800	243863250	12310	12320	12320	12310	177
470	20241022	104700	241684370	12320	12320	12320	12320	0
471	20241022	104600	241684370	12320	12320	12320	12320	114
472	20241022	104500	240279890	12320	12320	12320	12320	1
473	20241022	104400	240267570	12320	12320	12320	12320	0
474	20241022	104300	240267570	12320	12320	12320	12320	0
475	20241022	104200	240267570	12320	12320	12320	12320	0
476	20241022	104100	240267570	12320	12320	12320	12320	0
477	20241022	104000	240267570	12320	12320	12320	12320	0
478	20241022	103900	240267570	12320	12320	12320	12320	0
479	20241022	103800	240267570	12320	12320	12320	12320	0
480	20241022	103700	240267570	12320	12320	12320	12320	1
481	20241022	103600	240255250	12290	12290	12290	12290	0
482	20241022	103500	240255250	12290	12320	12320	12290	76
483	20241022	103400	239320770	12330	12330	12330	12330	0
484	20241022	103300	239320770	12330	12320	12330	12320	13
485	20241022	103200	239160590	12330	12330	12330	12330	0
486	20241022	103100	239160590	12330	12300	12330	12300	42
487	20241022	103000	238643540	12280	12280	12280	12280	179
488	20241022	102900	236445420	12270	12270	12270	12270	199
489	20241022	102800	234003690	12260	12270	12280	12260	1786
490	20241022	102700	212094400	12300	12330	12330	12270	1772
491	20241022	102600	190308490	12340	12340	12340	12340	0
492	20241022	102500	190308490	12340	12340	12340	12340	0
493	20241022	102400	190308490	12340	12340	12340	12340	0
494	20241022	102300	190308490	12340	12340	12340	12340	0
495	20241022	102200	190308490	12340	12340	12340	12340	1
496	20241022	102100	190296150	12330	12340	12340	12330	7
497	20241022	102000	190209800	12330	12340	12340	12330	3
498	20241022	101900	190172790	12340	12330	12340	12330	16
499	20241022	101800	189975500	12330	12310	12330	12310	174
500	20241022	101700	187833490	12310	12300	12310	12300	574
501	20241022	101600	180767680	12300	12300	12300	12300	0
502	20241022	101500	180767680	12300	12300	12300	12300	17
503	20241022	101400	180558580	12320	12330	12330	12280	1551
504	20241022	101300	161471010	12340	12340	12340	12340	1
505	20241022	101200	161458670	12340	12340	12340	12340	105
506	20241022	101100	160162970	12350	12350	12350	12350	6
507	20241022	101000	160088870	12350	12350	12350	12350	1
508	20241022	100900	160076520	12360	12360	12360	12360	500
509	20241022	100800	153896520	12350	12360	12360	12350	237
510	20241022	100700	150967400	12380	12380	12380	12380	2
511	20241022	100600	150942640	12410	12360	12410	12360	206
512	20241022	100500	148394520	12360	12360	12360	12360	3
513	20241022	100400	148357440	12350	12360	12360	12350	1500
514	20241022	100300	129831400	12370	12370	12370	12370	1
515	20241022	100200	129819030	12360	12360	12360	12360	18
516	20241022	100100	129596550	12370	12370	12370	12370	1
517	20241022	100000	129584180	12350	12350	12350	12350	0
518	20241022	095900	129584180	12350	12350	12350	12350	0
519	20241022	095800	129584180	12350	12360	12360	12350	29
520	20241022	095700	129225840	12350	12340	12350	12330	348
521	20241022	095600	124931020	12340	12360	12360	12340	86
522	20241022	095500	123869470	12350	12360	12360	12350	483
523	20241022	095400	117904310	12370	12370	12370	12370	1
524	20241022	095300	117891940	12380	12380	12380	12380	0
525	20241022	095200	117891940	12380	12350	12380	12350	504
526	20241022	095100	111667460	12350	12340	12350	12340	19
527	20241022	095000	111432840	12340	12350	12350	12340	105
528	20241022	094900	110137110	12350	12360	12380	12350	153
529	20241022	094800	108247440	12350	12360	12360	12350	63
530	20241022	094700	107468780	12380	12380	12380	12370	102
531	20241022	094600	106207000	12370	12370	12390	12370	44
532	20241022	094500	105662700	12370	12370	12400	12370	5
533	20241022	094400	105600820	12400	12400	12400	12360	64
534	20241022	094300	104809490	12370	12420	12420	12370	3315
535	20241022	094200	63697700	12420	12420	12420	12420	13
536	20241022	094100	63536240	12420	12420	12420	12420	0
537	20241022	094000	63536240	12420	12420	12420	12410	202
538	20241022	093900	61028400	12420	12440	12450	12420	512
539	20241022	093800	54668940	12450	12450	12450	12450	5
540	20241022	093700	54606690	12450	12450	12450	12450	0
541	20241022	093600	54606690	12450	12450	12450	12450	0
542	20241022	093500	54606690	12450	12450	12450	12450	10
543	20241022	093400	54482190	12440	12440	12440	12440	22
544	20241022	093300	54208510	12440	12440	12440	12440	1
545	20241022	093200	54196070	12440	12440	12440	12420	178
546	20241022	093100	51983670	12450	12450	12450	12450	0
547	20241022	093000	51983670	12450	12450	12450	12450	0
548	20241022	092900	51983670	12450	12450	12450	12450	0
549	20241022	092800	51983670	12450	12450	12450	12450	5
550	20241022	092700	51921420	12420	12420	12420	12420	0
551	20241022	092600	51921420	12420	12420	12420	12420	0
552	20241022	092500	51921420	12420	12420	12420	12420	520
553	20241022	092400	45463020	12420	12420	12420	12420	0
554	20241022	092300	45463020	12420	12420	12420	12420	0
555	20241022	092200	45463020	12420	12420	12420	12420	3
556	20241022	092100	45425760	12400	12410	12410	12400	9
557	20241022	092000	45314140	12400	12400	12400	12400	0
558	20241022	091900	45314140	12400	12410	12410	12400	50
559	20241022	091800	44694120	12430	12440	12440	12400	1280
560	20241022	091700	28795900	12440	12440	12440	12440	0
561	20241022	091600	28795900	12440	12440	12440	12440	0
562	20241022	091500	28795900	12440	12470	12480	12440	1197
563	20241022	091400	13883910	12510	12500	12510	12470	17
564	20241022	091300	13671600	12470	12520	12550	12450	192
565	20241022	091200	11276560	12470	12470	12510	12470	12
566	20241022	091100	11126530	12500	12440	12500	12440	2
567	20241022	091000	11101590	12480	12450	12480	12440	88
568	20241022	090900	10006020	12460	12440	12460	12440	7
569	20241022	090800	9918880	12440	12460	12460	12430	205
570	20241022	090700	7368670	12450	12450	12450	12450	21
571	20241022	090600	7107220	12460	12480	12480	12460	216
572	20241022	090500	4413720	12500	12510	12510	12500	88
573	20241022	090400	3313680	12520	12520	12520	12520	0
574	20241022	090300	3313680	12520	12520	12520	12520	0
575	20241022	090200	3313680	12520	12520	12520	12520	0
576	20241022	090100	3313680	12520	12490	12520	12490	196
577	20241022	090000	862100	12490	12500	12500	12490	69