KissMeData/001750/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	183500	560279930	12960	12960	12960	12960	1883
3	20241004	183400	560279930	12960	12960	12960	12960	0
4	20241004	183300	560279930	12960	12960	12960	12960	0
5	20241004	183200	560279930	12960	12960	12960	12960	0
6	20241004	183100	560279930	12960	12960	12960	12960	0
7	20241004	183000	560279930	12960	12960	12960	12960	0
8	20241004	182900	560279930	12960	12960	12960	12960	0
9	20241004	182800	560279930	12960	12960	12960	12960	0
10	20241004	182700	560279930	12960	12960	12960	12960	0
11	20241004	182600	560279930	12960	12960	12960	12960	0
12	20241004	182500	560279930	12960	12960	12960	12960	0
13	20241004	182400	560279930	12960	12960	12960	12960	0
14	20241004	182300	560279930	12960	12960	12960	12960	0
15	20241004	182200	560279930	12960	12960	12960	12960	0
16	20241004	182100	560279930	12960	12960	12960	12960	0
17	20241004	182000	560279930	12960	12960	12960	12960	0
18	20241004	181900	560279930	12960	12960	12960	12960	0
19	20241004	181800	560279930	12960	12960	12960	12960	0
20	20241004	181700	560279930	12960	12960	12960	12960	0
21	20241004	181600	560279930	12960	12960	12960	12960	0
22	20241004	181500	560279930	12960	12960	12960	12960	0
23	20241004	181400	560279930	12960	12960	12960	12960	0
24	20241004	181300	560279930	12960	12960	12960	12960	0
25	20241004	181200	560279930	12960	12960	12960	12960	0
26	20241004	181100	560279930	12960	12960	12960	12960	0
27	20241004	181000	560279930	12960	12960	12960	12960	0
28	20241004	180900	560279930	12960	12960	12960	12960	0
29	20241004	180800	560279930	12960	12960	12960	12960	0
30	20241004	180700	560279930	12960	12960	12960	12960	0
31	20241004	180600	560279930	12960	12960	12960	12960	0
32	20241004	180500	560279930	12960	12960	12960	12960	1883
33	20241004	180400	560279930	12960	12960	12960	12960	0
34	20241004	180300	560279930	12960	12960	12960	12960	0
35	20241004	180200	560279930	12960	12960	12960	12960	0
36	20241004	180100	560279930	12960	12960	12960	12960	0
37	20241004	180000	560279930	12960	12960	12960	12960	0
38	20241004	175900	560279930	12960	12960	12960	12960	0
39	20241004	175800	560279930	12960	12960	12960	12960	0
40	20241004	175700	560279930	12960	12960	12960	12960	0
41	20241004	175600	560279930	12960	12960	12960	12960	0
42	20241004	175500	560279930	12960	12960	12960	12960	0
43	20241004	175400	560279930	12960	12960	12960	12960	0
44	20241004	175300	560279930	12960	12960	12960	12960	0
45	20241004	175200	560279930	12960	12960	12960	12960	0
46	20241004	175100	560279930	12960	12960	12960	12960	0
47	20241004	175000	560279930	12960	12960	12960	12960	0
48	20241004	174900	560279930	12960	12960	12960	12960	0
49	20241004	174800	560279930	12960	12960	12960	12960	0
50	20241004	174700	560279930	12960	12960	12960	12960	0
51	20241004	174600	560279930	12960	12960	12960	12960	0
52	20241004	174500	560279930	12960	12960	12960	12960	0
53	20241004	174400	560279930	12960	12960	12960	12960	0
54	20241004	174300	560279930	12960	12960	12960	12960	0
55	20241004	174200	560279930	12960	12960	12960	12960	0
56	20241004	174100	560279930	12960	12960	12960	12960	0
57	20241004	174000	560279930	12960	12960	12960	12960	0
58	20241004	173900	560279930	12960	12960	12960	12960	0
59	20241004	173800	560279930	12960	12960	12960	12960	0
60	20241004	173700	560279930	12960	12960	12960	12960	0
61	20241004	173600	560279930	12960	12960	12960	12960	0
62	20241004	173500	560279930	12960	12960	12960	12960	1883
63	20241004	173400	560279930	12960	12960	12960	12960	0
64	20241004	173300	560279930	12960	12960	12960	12960	0
65	20241004	173200	560279930	12960	12960	12960	12960	0
66	20241004	173100	560279930	12960	12960	12960	12960	0
67	20241004	173000	560279930	12960	12960	12960	12960	0
68	20241004	172900	560279930	12960	12960	12960	12960	0
69	20241004	172800	560279930	12960	12960	12960	12960	0
70	20241004	172700	560279930	12960	12960	12960	12960	0
71	20241004	172600	560279930	12960	12960	12960	12960	0
72	20241004	172500	560279930	12960	12960	12960	12960	0
73	20241004	172400	560279930	12960	12960	12960	12960	0
74	20241004	172300	560279930	12960	12960	12960	12960	0
75	20241004	172200	560279930	12960	12960	12960	12960	0
76	20241004	172100	560279930	12960	12960	12960	12960	0
77	20241004	172000	560279930	12960	12960	12960	12960	0
78	20241004	171900	560279930	12960	12960	12960	12960	0
79	20241004	171800	560279930	12960	12960	12960	12960	0
80	20241004	171700	560279930	12960	12960	12960	12960	0
81	20241004	171600	560279930	12960	12960	12960	12960	0
82	20241004	171500	560279930	12960	12960	12960	12960	0
83	20241004	171400	560279930	12960	12960	12960	12960	0
84	20241004	171300	560279930	12960	12960	12960	12960	0
85	20241004	171200	560279930	12960	12960	12960	12960	0
86	20241004	171100	560279930	12960	12960	12960	12960	0
87	20241004	171000	560279930	12960	12960	12960	12960	0
88	20241004	170900	560279930	12960	12960	12960	12960	0
89	20241004	170800	560279930	12960	12960	12960	12960	0
90	20241004	170700	560279930	12960	12960	12960	12960	0
91	20241004	170600	560279930	12960	12960	12960	12960	0
92	20241004	170500	560279930	12960	12960	12960	12960	1883
93	20241004	170400	560279930	12960	12960	12960	12960	0
94	20241004	170300	560279930	12960	12960	12960	12960	0
95	20241004	170200	560279930	12960	12960	12960	12960	0
96	20241004	170100	560279930	12960	12960	12960	12960	0
97	20241004	170000	560279930	12960	12960	12960	12960	0
98	20241004	165900	560279930	12960	12960	12960	12960	0
99	20241004	165800	560279930	12960	12960	12960	12960	0
100	20241004	165700	560279930	12960	12960	12960	12960	0
101	20241004	165600	560279930	12960	12960	12960	12960	0
102	20241004	165500	560279930	12960	12960	12960	12960	0
103	20241004	165400	560279930	12960	12960	12960	12960	0
104	20241004	165300	560279930	12960	12960	12960	12960	0
105	20241004	165200	560279930	12960	12960	12960	12960	0
106	20241004	165100	560279930	12960	12960	12960	12960	0
107	20241004	165000	560279930	12960	12960	12960	12960	0
108	20241004	164900	560279930	12960	12960	12960	12960	0
109	20241004	164800	560279930	12960	12960	12960	12960	0
110	20241004	164700	560279930	12960	12960	12960	12960	0
111	20241004	164600	560279930	12960	12960	12960	12960	0
112	20241004	164500	560279930	12960	12960	12960	12960	0
113	20241004	164400	560279930	12960	12960	12960	12960	0
114	20241004	164300	560279930	12960	12960	12960	12960	0
115	20241004	164200	560279930	12960	12960	12960	12960	0
116	20241004	164100	560279930	12960	12960	12960	12960	0
117	20241004	164000	560279930	12960	12960	12960	12960	0
118	20241004	163900	560279930	12960	12960	12960	12960	0
119	20241004	163800	560279930	12960	12960	12960	12960	0
120	20241004	163700	560279930	12960	12960	12960	12960	0
121	20241004	163600	560279930	12960	12960	12960	12960	0
122	20241004	163500	560279930	12960	12960	12960	12960	1883
123	20241004	163400	560279930	12960	12960	12960	12960	0
124	20241004	163300	560279930	12960	12960	12960	12960	0
125	20241004	163200	560279930	12960	12960	12960	12960	0
126	20241004	163100	560279930	12960	12960	12960	12960	0
127	20241004	163000	560279930	12960	12960	12960	12960	0
128	20241004	162900	560279930	12960	12960	12960	12960	0
129	20241004	162800	560279930	12960	12960	12960	12960	0
130	20241004	162700	560279930	12960	12960	12960	12960	0
131	20241004	162600	560279930	12960	12960	12960	12960	0
132	20241004	162500	560279930	12960	12960	12960	12960	0
133	20241004	162400	560279930	12960	12960	12960	12960	0
134	20241004	162300	560279930	12960	12960	12960	12960	0
135	20241004	162200	560279930	12960	12960	12960	12960	0
136	20241004	162100	560279930	12960	12960	12960	12960	0
137	20241004	162000	560279930	12960	12960	12960	12960	0
138	20241004	161900	560279930	12960	12960	12960	12960	0
139	20241004	161800	560279930	12960	12960	12960	12960	0
140	20241004	161700	560279930	12960	12960	12960	12960	0
141	20241004	161600	560279930	12960	12960	12960	12960	0
142	20241004	161500	560279930	12960	12960	12960	12960	0
143	20241004	161400	560279930	12960	12960	12960	12960	0
144	20241004	161300	560279930	12960	12960	12960	12960	0
145	20241004	161200	560279930	12960	12960	12960	12960	0
146	20241004	161100	560279930	12960	12960	12960	12960	0
147	20241004	161000	560279930	12960	12960	12960	12960	0
148	20241004	160900	560279930	12960	12960	12960	12960	0
149	20241004	160800	560279930	12960	12960	12960	12960	0
150	20241004	160700	560279930	12960	12960	12960	12960	0
151	20241004	160600	560279930	12960	12960	12960	12960	0
152	20241004	160500	560279930	12960	12960	12960	12960	1883
153	20241004	160400	560279930	12960	12960	12960	12960	0
154	20241004	160300	560279930	12960	12960	12960	12960	0
155	20241004	160200	560279930	12960	12960	12960	12960	0
156	20241004	160100	560279930	12960	12960	12960	12960	0
157	20241004	160000	560279930	12960	12960	12960	12960	0
158	20241004	155900	560279930	12960	12960	12960	12960	0
159	20241004	155800	560279930	12960	12960	12960	12960	0
160	20241004	155700	560279930	12960	12960	12960	12960	0
161	20241004	155600	560279930	12960	12960	12960	12960	0
162	20241004	155500	560279930	12960	12960	12960	12960	0
163	20241004	155400	560279930	12960	12960	12960	12960	0
164	20241004	155300	560279930	12960	12960	12960	12960	0
165	20241004	155200	560279930	12960	12960	12960	12960	0
166	20241004	155100	560279930	12960	12960	12960	12960	0
167	20241004	155000	560279930	12960	12960	12960	12960	0
168	20241004	154900	560279930	12960	12960	12960	12960	0
169	20241004	154800	560279930	12960	12960	12960	12960	0
170	20241004	154700	560279930	12960	12960	12960	12960	0
171	20241004	154600	560279930	12960	12960	12960	12960	0
172	20241004	154500	560279930	12960	12960	12960	12960	0
173	20241004	154400	560279930	12960	12960	12960	12960	0
174	20241004	154300	560279930	12960	12960	12960	12960	0
175	20241004	154200	560279930	12960	12960	12960	12960	0
176	20241004	154100	560279930	12960	12960	12960	12960	0
177	20241004	154000	560279930	12960	12960	12960	12960	0
178	20241004	153900	560279930	12960	12960	12960	12960	0
179	20241004	153800	560279930	12960	12960	12960	12960	0
180	20241004	153700	560279930	12960	12960	12960	12960	0
181	20241004	153600	560279930	12960	12960	12960	12960	0
182	20241004	153500	560279930	12960	12960	12960	12960	1883
183	20241004	153400	560279930	12960	12960	12960	12960	0
184	20241004	153300	560279930	12960	12960	12960	12960	0
185	20241004	153200	560279930	12960	12960	12960	12960	0
186	20241004	153100	560279930	12960	12960	12960	12960	0
187	20241004	153000	560279930	12960	12960	12960	12960	1883
188	20241004	152900	535876250	12940	12940	12940	12940	0
189	20241004	152800	535876250	12940	12940	12940	12940	0
190	20241004	152700	535876250	12940	12940	12940	12940	0
191	20241004	152600	535876250	12940	12940	12940	12940	0
192	20241004	152500	535876250	12940	12940	12940	12940	0
193	20241004	152400	535876250	12940	12940	12940	12940	0
194	20241004	152300	535876250	12940	12940	12940	12940	0
195	20241004	152200	535876250	12940	12940	12940	12940	0
196	20241004	152100	535876250	12940	12940	12940	12940	0
197	20241004	152000	535876250	12940	12940	12940	12940	0
198	20241004	151900	535876250	12940	12930	12940	12930	185
199	20241004	151800	533484120	12940	12960	12960	12940	376
200	20241004	151700	528618530	12960	12950	12960	12950	272
201	20241004	151600	525096080	12960	12960	12970	12950	793
202	20241004	151500	514823240	12950	12960	12960	12950	24
203	20241004	151400	514512210	12960	12970	12970	12960	64
204	20241004	151300	513682590	12960	12960	12960	12960	0
205	20241004	151200	513682590	12960	12960	12970	12960	144
206	20241004	151100	511815360	12950	12970	12970	12950	20
207	20241004	151000	511556120	12950	12950	12960	12930	894
208	20241004	150900	499978300	12950	12950	12950	12950	242
209	20241004	150800	496844400	12940	12940	12950	12930	102
210	20241004	150700	495524040	12940	12940	12940	12940	0
211	20241004	150600	495524040	12940	12940	12940	12940	17
212	20241004	150500	495304060	12930	12930	12940	12930	46
213	20241004	150400	494708910	12930	12940	12940	12930	56
214	20241004	150300	493984380	12940	12940	12940	12940	12
215	20241004	150200	493829100	12940	12950	12950	12940	20
216	20241004	150100	493570110	12960	12960	12960	12960	0
217	20241004	150000	493570110	12960	12960	12960	12960	0
218	20241004	145900	493570110	12960	12960	12960	12960	4
219	20241004	145800	493518270	12950	12950	12960	12930	434
220	20241004	145700	487898010	12930	12950	12950	12930	287
221	20241004	145600	484181710	12950	12950	12950	12940	86
222	20241004	145500	483068330	12950	12950	12960	12950	430
223	20241004	145400	477499470	12940	12950	12950	12940	279
224	20241004	145300	473886560	12950	12960	12960	12950	43
225	20241004	145200	473329600	12950	12930	12950	12930	192
226	20241004	145100	470843740	12950	12940	12950	12940	594
227	20241004	145000	463151820	12950	12950	12950	12950	0
228	20241004	144900	463151820	12950	12930	12950	12930	309
229	20241004	144800	459150290	12940	12930	12950	12920	349
230	20241004	144700	454633180	12930	12930	12930	12930	0
231	20241004	144600	454633180	12930	12930	12930	12930	0
232	20241004	144500	454633180	12930	12930	12930	12930	0
233	20241004	144400	454633180	12930	12940	12940	12930	13
234	20241004	144300	454464970	12960	12960	12960	12960	0
235	20241004	144200	454464970	12960	12960	12960	12960	0
236	20241004	144100	454464970	12960	12940	12960	12930	528
237	20241004	144000	447628200	12940	12940	12940	12930	44
238	20241004	143900	447058860	12920	12930	12930	12920	1145
239	20241004	143800	432254580	12930	12950	12950	12930	33
240	20241004	143700	431827380	12940	12940	12940	12940	0
241	20241004	143600	431827380	12940	12940	12950	12930	586
242	20241004	143500	424244590	12940	12940	12940	12940	36
243	20241004	143400	423778750	12950	12950	12950	12950	18
244	20241004	143300	423545650	12950	12950	12960	12950	69
245	20241004	143200	422652010	12940	12950	12950	12940	95
246	20241004	143100	421421810	12950	12950	12950	12950	0
247	20241004	143000	421421810	12950	12940	12950	12930	44
248	20241004	142900	420852380	12930	12930	12930	12930	0
249	20241004	142800	420852380	12930	12940	12940	12930	116
250	20241004	142700	419351700	12940	12960	12960	12940	23
251	20241004	142600	419053840	12960	12960	12960	12960	4
252	20241004	142500	419002000	12950	12960	12960	12950	64
253	20241004	142400	418172600	12950	12950	12950	12950	50
254	20241004	142300	417525100	12950	12950	12950	12950	3
255	20241004	142200	417486250	12950	12950	12950	12950	0
256	20241004	142100	417486250	12950	12950	12960	12950	115
257	20241004	142000	415996860	12930	12930	12930	12930	0
258	20241004	141900	415996860	12930	12940	12940	12930	326
259	20241004	141800	411778470	12940	12940	12940	12940	0
260	20241004	141700	411778470	12940	12940	12940	12940	0
261	20241004	141600	411778470	12940	12940	12940	12940	0
262	20241004	141500	411778470	12940	12950	12960	12940	536
263	20241004	141400	404837510	12950	12960	12960	12950	10
264	20241004	141300	404707970	12960	12960	12960	12960	4
265	20241004	141200	404656130	12960	12960	12960	12960	4
266	20241004	141100	404604290	12960	12960	12960	12960	2
267	20241004	141000	404578370	12950	12950	12960	12950	57
268	20241004	140900	403839810	12950	12950	12960	12950	20
269	20241004	140800	403580800	12950	12950	12950	12950	0
270	20241004	140700	403580800	12950	12960	12960	12950	1335
271	20241004	140600	386286030	12960	12960	12960	12960	15
272	20241004	140500	386091630	12970	12970	12970	12970	21
273	20241004	140400	385819260	12980	12980	12980	12980	4
274	20241004	140300	385767340	12960	12960	12960	12960	0
275	20241004	140200	385767340	12960	12960	12970	12960	57
276	20241004	140100	385028210	12960	12970	12970	12960	73
277	20241004	140000	384081480	12980	12980	12980	12980	4
278	20241004	135900	384029560	12970	12980	12980	12970	3
279	20241004	135800	383990630	12970	12970	12970	12970	0
280	20241004	135700	383990630	12970	12970	12980	12970	45
281	20241004	135600	383406750	12970	12960	12970	12960	30
282	20241004	135500	383017940	12960	12960	12960	12960	5
283	20241004	135400	382953140	12960	12960	12960	12960	2
284	20241004	135300	382927220	12960	12960	12960	12960	0
285	20241004	135200	382927220	12960	12950	12960	12950	12
286	20241004	135100	382771790	12940	12950	12950	12940	147
287	20241004	135000	380868200	12950	12960	12960	12950	93
288	20241004	134900	379663210	12970	12970	12970	12970	3
289	20241004	134800	379624300	12970	12970	12970	12970	0
290	20241004	134700	379624300	12970	12970	12970	12970	0
291	20241004	134600	379624300	12970	12970	12970	12970	2
292	20241004	134500	379598360	12960	12960	12960	12960	0
293	20241004	134400	379598360	12960	12960	12960	12960	0
294	20241004	134300	379598360	12960	12960	12970	12950	215
295	20241004	134200	376811350	12960	12960	12960	12960	2
296	20241004	134100	376785430	12960	12960	12960	12960	0
297	20241004	134000	376785430	12960	12970	12970	12960	724
298	20241004	133900	367395510	12980	12980	12980	12980	2
299	20241004	133800	367369550	12980	12980	12980	12980	2
300	20241004	133700	367343590	12980	12970	12980	12970	30
301	20241004	133600	366954220	12980	12980	12980	12980	2
302	20241004	133500	366928260	12980	12980	12980	12980	2
303	20241004	133400	366902300	12980	12980	12980	12980	2
304	20241004	133300	366876340	12970	12970	12970	12970	0
305	20241004	133200	366876340	12970	12970	12970	12970	25
306	20241004	133100	366552090	12970	12970	12970	12970	2
307	20241004	133000	366526150	12970	12970	12970	12970	2
308	20241004	132900	366500210	12960	12950	12960	12950	38
309	20241004	132800	366007790	12960	12960	12960	12960	2
310	20241004	132700	365981870	12950	12960	12960	12950	66
311	20241004	132600	365126540	12950	12960	12960	12950	286
312	20241004	132500	361422800	12950	12950	12960	12950	10
313	20241004	132400	361293280	12950	12960	12960	12950	6
314	20241004	132300	361215560	12950	12950	12950	12950	4
315	20241004	132200	361163760	12960	12950	12960	12950	4
316	20241004	132100	361111940	12960	12950	12960	12950	38
317	20241004	132000	360619790	12950	12950	12960	12950	8
318	20241004	131900	360516170	12950	12950	12960	12950	10
319	20241004	131800	360386650	12960	12960	12960	12950	9
320	20241004	131700	360270050	12960	12960	12960	12960	2
321	20241004	131600	360244130	12950	12950	12960	12950	49
322	20241004	131500	359609410	12950	12960	12960	12950	5
323	20241004	131400	359544630	12960	12960	12960	12960	7
324	20241004	131300	359453910	12950	12950	12950	12950	0
325	20241004	131200	359453910	12950	12950	12950	12950	0
326	20241004	131100	359453910	12950	12960	12960	12950	779
327	20241004	131000	349358090	12950	12970	12970	12950	206
328	20241004	130900	346688300	12960	12960	12960	12960	12
329	20241004	130800	346532780	12970	12960	12970	12960	13
330	20241004	130700	346364280	12970	12960	12970	12960	8
331	20241004	130600	346260580	12970	12960	12970	12960	8
332	20241004	130500	346156880	12970	12960	12970	12960	9
333	20241004	130400	346040170	12960	12960	12960	12960	12
334	20241004	130300	345884650	12960	12960	12960	12960	4
335	20241004	130200	345832810	12970	12970	12970	12970	10
336	20241004	130100	345703110	12980	12980	12980	12980	2
337	20241004	130000	345677150	12980	12980	12980	12980	2
338	20241004	125900	345651190	12980	12960	12980	12960	26
339	20241004	125800	345313980	12970	12960	12970	12960	4
340	20241004	125700	345262120	12960	12950	12960	12950	108
341	20241004	125600	343862460	12950	12950	12960	12950	7
342	20241004	125500	343771780	12950	12960	12970	12950	55
343	20241004	125400	343058980	12960	12960	12970	12960	8
344	20241004	125300	342955280	12960	12960	12970	12960	6
345	20241004	125200	342877500	12970	12970	12970	12970	2
346	20241004	125100	342851560	12960	12970	12970	12960	13
347	20241004	125000	342682960	12970	12970	12970	12970	6
348	20241004	124900	342605140	12970	12960	12970	12960	6
349	20241004	124800	342527360	12970	12960	12970	12960	4
350	20241004	124700	342475500	12960	12960	12960	12960	4
351	20241004	124600	342423660	12960	12960	12970	12960	6
352	20241004	124500	342345880	12960	12970	12970	12960	4
353	20241004	124400	342294020	12970	12970	12970	12970	1
354	20241004	124300	342281050	12970	12980	12990	12970	69
355	20241004	124200	341385440	12990	12980	12990	12980	5
356	20241004	124100	341320520	12980	12980	12980	12980	0
357	20241004	124000	341320520	12980	12980	12980	12980	23
358	20241004	123900	341021980	12980	12980	12980	12980	0
359	20241004	123800	341021980	12980	12980	12980	12980	0
360	20241004	123700	341021980	12980	12980	12980	12980	0
361	20241004	123600	341021980	12980	12980	13000	12960	107
362	20241004	123500	339633980	12980	12980	12980	12980	0
363	20241004	123400	339633980	12980	12980	12980	12980	0
364	20241004	123300	339633980	12980	12970	13000	12970	273
365	20241004	123200	336085730	12970	12970	12970	12970	8
366	20241004	123100	335981970	12970	12970	12970	12970	4
367	20241004	123000	335930090	12970	12970	12970	12970	0
368	20241004	122900	335930090	12970	12970	12970	12970	67
369	20241004	122800	335061100	12970	12970	12970	12970	11
370	20241004	122700	334918430	12960	12950	12960	12950	70
371	20241004	122600	334011270	12950	12950	12950	12950	4
372	20241004	122500	333959470	12950	12950	12950	12950	13
373	20241004	122400	333791120	12950	12960	12960	12950	75
374	20241004	122300	332819150	12960	12960	12960	12960	8
375	20241004	122200	332715470	12960	12970	12970	12960	35
376	20241004	122100	332261740	12970	12970	12970	12970	0
377	20241004	122000	332261740	12970	12970	12970	12970	52
378	20241004	121900	331587300	12980	12980	12980	12980	0
379	20241004	121800	331587300	12980	12980	12980	12980	0
380	20241004	121700	331587300	12980	12990	12990	12980	104
381	20241004	121600	330236380	13000	12970	13000	12970	500
382	20241004	121500	323736720	12950	12960	12960	12950	105
383	20241004	121400	322375970	12960	12950	12960	12950	124
384	20241004	121300	320770110	12930	12930	12930	12930	0
385	20241004	121200	320770110	12930	12940	12940	12930	27
386	20241004	121100	320420770	12930	12930	12930	12930	6
387	20241004	121000	320343190	12940	12940	12940	12940	3
388	20241004	120900	320304370	12930	12940	12940	12930	106
389	20241004	120800	318933030	12940	12940	12940	12940	8
390	20241004	120700	318829510	12940	12940	12940	12940	17
391	20241004	120600	318609530	12940	12920	12940	12920	96
392	20241004	120500	317368260	12920	12920	12920	12920	3
393	20241004	120400	317329500	12930	12920	12930	12920	7
394	20241004	120300	317239030	12930	12930	12930	12930	0
395	20241004	120200	317239030	12930	12930	12930	12930	3
396	20241004	120100	317200240	12940	12940	12940	12940	0
397	20241004	120000	317200240	12940	12940	12940	12940	0
398	20241004	115900	317200240	12940	12920	12940	12920	174
399	20241004	115800	314951850	12920	12930	12930	12920	86
400	20241004	115700	313839910	12930	12930	12930	12930	0
401	20241004	115600	313839910	12930	12920	12930	12910	100
402	20241004	115500	312547850	12910	12910	12910	12900	337
403	20241004	115400	308198710	12910	12910	12910	12910	6
404	20241004	115300	308121250	12910	12930	12940	12910	1634
405	20241004	115200	287010470	12930	12930	12940	12930	12
406	20241004	115100	286855280	12930	12930	12940	12930	10
407	20241004	115000	286725940	12930	12930	12930	12930	0
408	20241004	114900	286725940	12930	12940	12940	12930	117
409	20241004	114800	285213010	12940	12940	12940	12940	6
410	20241004	114700	285135370	12940	12940	12940	12940	1
411	20241004	114600	285122430	12930	12940	12940	12930	24
412	20241004	114500	284811880	12940	12920	12940	12920	252
413	20241004	114400	281555790	12920	12930	12930	12920	272
414	20241004	114300	278041470	12920	12930	12930	12920	12
415	20241004	114200	277886320	12930	12920	12930	12920	171
416	20241004	114100	275675400	12930	12930	12930	12930	6
417	20241004	114000	275597820	12930	12930	12930	12920	212
418	20241004	113900	272856770	12930	12930	12940	12930	14
419	20241004	113800	272675650	12930	12930	12930	12930	9
420	20241004	113700	272559280	12930	12930	12930	12920	611
421	20241004	113600	264659080	12930	12950	12950	12930	209
422	20241004	113500	261954870	12950	12960	12960	12950	6
423	20241004	113400	261877140	12960	12960	12960	12960	0
424	20241004	113300	261877140	12960	12960	12960	12960	4
425	20241004	113200	261825300	12960	12960	12960	12960	0
426	20241004	113100	261825300	12960	12950	12970	12950	111
427	20241004	113000	260385920	12950	12950	12950	12950	0
428	20241004	112900	260385920	12950	12940	12950	12940	12
429	20241004	112800	260230550	12950	12950	12950	12950	5
430	20241004	112700	260165800	12950	12940	12950	12940	11
431	20241004	112600	260023390	12940	12950	12950	12940	217
432	20241004	112500	257214300	12960	12950	12960	12950	11
433	20241004	112400	257071810	12950	12960	12960	12950	6
434	20241004	112300	256994070	12960	12960	12970	12950	38
435	20241004	112200	256501580	12970	12960	12970	12960	12
436	20241004	112100	256346040	12950	12960	12960	12950	318
437	20241004	112000	252224940	12960	12960	12970	12960	95
438	20241004	111900	250993720	12970	12970	12970	12970	18
439	20241004	111800	250760260	12970	13000	13000	12970	329
440	20241004	111700	246489290	13000	12990	13000	12990	40
441	20241004	111600	245969350	13000	12990	13000	12990	11
442	20241004	111500	245826420	12990	12990	12990	12990	8
443	20241004	111400	245722500	12990	13000	13000	12990	236
444	20241004	111300	242654620	13000	13000	13010	13000	6
445	20241004	111200	242576600	13000	13000	13010	13000	109
446	20241004	111100	241159580	13010	13010	13010	13010	3
447	20241004	111000	241120550	13000	13000	13010	13000	44
448	20241004	110900	240548150	13000	13000	13010	13000	11
449	20241004	110800	240405120	13000	13000	13000	13000	14
450	20241004	110700	240223120	13000	13000	13000	13000	0
451	20241004	110600	240223120	13000	13030	13030	13000	1765
452	20241004	110500	217240690	13030	13030	13030	13030	104
453	20241004	110400	215885570	13030	13060	13060	13030	795
454	20241004	110300	205526350	13060	13060	13060	13060	2
455	20241004	110200	205500230	13040	13050	13050	13040	133
456	20241004	110100	203764710	13050	13050	13050	13050	2
457	20241004	110000	203738610	13030	13040	13040	13030	124
458	20241004	105900	202121770	13040	13040	13040	13040	4
459	20241004	105800	202069610	13020	13040	13040	13020	4
460	20241004	105700	202017490	13030	13030	13030	13030	0
461	20241004	105600	202017490	13030	13030	13030	13030	10
462	20241004	105500	201887190	13030	13050	13050	13030	4
463	20241004	105400	201835030	13030	13040	13040	13030	106
464	20241004	105300	200452880	13020	13040	13040	13020	45
465	20241004	105200	199866570	13020	13020	13030	13020	3
466	20241004	105100	199827500	13000	13000	13000	13000	0
467	20241004	105000	199827500	13000	13020	13020	13000	40
468	20241004	104900	199306780	13020	13010	13020	13010	3
469	20241004	104800	199267730	13010	13010	13040	13010	21
470	20241004	104700	198994100	13000	13000	13000	13000	6
471	20241004	104600	198916100	12990	13030	13030	12990	1710
472	20241004	104500	176676720	13020	13040	13040	13020	7
473	20241004	104400	176585510	13040	13040	13040	13040	2
474	20241004	104300	176559430	13040	13040	13040	13040	2
475	20241004	104200	176533350	13040	13040	13050	13040	11
476	20241004	104100	176389840	13040	13040	13040	13040	1
477	20241004	104000	176376800	13030	13030	13030	13030	5
478	20241004	103900	176311650	13010	13010	13010	13010	0
479	20241004	103800	176311650	13010	13030	13050	13010	133
480	20241004	103700	174578880	13030	13020	13030	13020	13
481	20241004	103600	174409510	13020	13020	13020	13020	0
482	20241004	103500	174409510	13020	13020	13020	13020	0
483	20241004	103400	174409510	13020	13020	13020	13020	0
484	20241004	103300	174409510	13020	13020	13020	13020	0
485	20241004	103200	174409510	13020	13020	13020	13020	4
486	20241004	103100	174357430	13000	13000	13000	13000	0
487	20241004	103000	174357430	13000	13020	13020	13000	39
488	20241004	102900	173849970	13020	13020	13020	13020	5
489	20241004	102800	173784870	13010	13010	13010	13010	0
490	20241004	102700	173784870	13010	13020	13020	13010	6
491	20241004	102600	173706780	13020	13020	13020	13020	0
492	20241004	102500	173706780	13020	13020	13020	13020	3
493	20241004	102400	173667720	13020	13020	13020	13020	0
494	20241004	102300	173667720	13020	13020	13020	13020	4
495	20241004	102200	173615640	13000	13000	13000	13000	0
496	20241004	102100	173615640	13000	13000	13000	13000	0
497	20241004	102000	173615640	13000	13000	13000	13000	0
498	20241004	101900	173615640	13000	13020	13030	13000	603
499	20241004	101800	165761860	13000	13010	13010	13000	43
500	20241004	101700	165202560	13010	13010	13010	13010	51
501	20241004	101600	164539050	13010	13010	13010	13010	4
502	20241004	101500	164487010	13000	13000	13000	13000	0
503	20241004	101400	164487010	13000	13010	13010	13000	164
504	20241004	101300	162353710	13010	13010	13020	13010	13
505	20241004	101200	162184520	13000	13010	13010	13000	141
506	20241004	101100	160350410	13010	13010	13010	13010	11
507	20241004	101000	160207300	13020	13030	13030	13020	9
508	20241004	100900	160090080	13020	13020	13020	13020	3
509	20241004	100800	160051020	13030	13020	13030	13020	7
510	20241004	100700	159959870	13010	13010	13010	13010	0
511	20241004	100600	159959870	13010	13010	13030	12990	106
512	20241004	100500	158580260	12990	13000	13000	12990	116
513	20241004	100400	157072440	13000	13020	13020	13000	371
514	20241004	100300	152242770	13020	13000	13020	13000	110
515	20241004	100200	150811720	13000	13000	13000	13000	5
516	20241004	100100	150746720	12990	12990	12990	12980	18
517	20241004	100000	150512970	12990	12990	13000	12990	25
518	20241004	095900	150188030	12980	12980	12980	12980	0
519	20241004	095800	150188030	12980	12980	12980	12980	0
520	20241004	095700	150188030	12980	12980	12980	12980	0
521	20241004	095600	150188030	12980	12980	12980	12980	0
522	20241004	095500	150188030	12980	12990	13000	12980	19
523	20241004	095400	149941150	13000	12990	13000	12990	13
524	20241004	095300	149772160	12980	12980	12980	12970	15
525	20241004	095200	149577470	13000	13000	13000	13000	0
526	20241004	095100	149577470	13000	12970	13000	12970	21
527	20241004	095000	149304840	12980	12980	12980	12980	0
528	20241004	094900	149304840	12980	12980	12980	12980	0
529	20241004	094800	149304840	12980	12980	12980	12960	25
530	20241004	094700	148980420	12980	12960	12980	12960	11
531	20241004	094600	148837740	12980	12960	12980	12960	31
532	20241004	094500	148435750	12960	12970	12970	12960	28
533	20241004	094400	148072810	12960	12960	12970	12960	25
534	20241004	094300	147748720	12960	13000	13000	12960	1377
535	20241004	094200	129864110	13010	13010	13010	13010	3
536	20241004	094100	129825080	12990	13000	13000	12990	64
537	20241004	094000	128993220	12990	13010	13010	12990	10
538	20241004	093900	128863160	13000	13010	13010	13000	5
539	20241004	093800	128798120	13010	13010	13010	13010	8
540	20241004	093700	128694040	12990	13000	13000	12990	428
541	20241004	093600	123132220	13000	13010	13020	13000	100
542	20241004	093500	121830770	13010	13010	13010	13010	12
543	20241004	093400	121674650	13000	13000	13010	13000	143
544	20241004	093300	119815350	13000	13000	13000	13000	14
545	20241004	093200	119633350	13010	13000	13010	13000	2
546	20241004	093100	119607340	12990	13000	13000	12970	1369
547	20241004	093000	101814810	13000	12990	13000	12970	134
548	20241004	092900	100074460	12970	12980	13000	12970	133
549	20241004	092800	98346520	12980	12980	12980	12980	6
550	20241004	092700	98268640	12970	12980	12980	12970	23
551	20241004	092600	97970170	12960	12970	12970	12960	126
552	20241004	092500	96336010	12970	12990	12990	12970	100
553	20241004	092400	95037950	12970	12980	12990	12970	180
554	20241004	092300	92702310	12980	12990	12990	12980	51
555	20241004	092200	92039960	13000	13000	13000	12990	49
556	20241004	092100	91403140	13000	13000	13000	13000	0
557	20241004	092000	91403140	13000	13000	13000	13000	2
558	20241004	091900	91377140	13000	12990	13000	12990	20
559	20241004	091800	91117160	12990	12990	12990	12990	0
560	20241004	091700	91117160	12990	13010	13020	12990	149
561	20241004	091600	89179200	13020	13010	13020	12990	342
562	20241004	091500	84730340	12990	13000	13000	12990	17
563	20241004	091400	84509350	13010	12990	13010	12990	194
564	20241004	091300	81989140	12990	12990	12990	12990	0
565	20241004	091200	81989140	12990	12990	12990	12990	1
566	20241004	091100	81976150	12990	12990	12990	12990	0
567	20241004	091000	81976150	12990	12980	13000	12970	381
568	20241004	090900	77023820	12990	12990	12990	12990	131
569	20241004	090800	75322130	12990	13000	13000	12990	50
570	20241004	090700	74672190	13020	13020	13020	13020	0
571	20241004	090600	74672190	13020	13010	13020	13000	165
572	20241004	090500	72525600	12990	12990	12990	12990	1
573	20241004	090400	72512610	13000	13000	13010	13000	116
574	20241004	090300	71004430	13010	12990	13010	12960	1025
575	20241004	090200	57703890	12980	12980	12990	12980	51
576	20241004	090100	57041460	12960	12900	12970	12890	1769
577	20241004	090000	34180120	12910	12930	12930	12880	2647