KissMeData/001750/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183500	313874810	12520	12520	12520	12520	1793
3	20241018	183400	313874810	12520	12520	12520	12520	0
4	20241018	183300	313874810	12520	12520	12520	12520	0
5	20241018	183200	313874810	12520	12520	12520	12520	0
6	20241018	183100	313874810	12520	12520	12520	12520	0
7	20241018	183000	313874810	12520	12520	12520	12520	0
8	20241018	182900	313874810	12520	12520	12520	12520	0
9	20241018	182800	313874810	12520	12520	12520	12520	0
10	20241018	182700	313874810	12520	12520	12520	12520	0
11	20241018	182600	313874810	12520	12520	12520	12520	0
12	20241018	182500	313874810	12520	12520	12520	12520	0
13	20241018	182400	313874810	12520	12520	12520	12520	0
14	20241018	182300	313874810	12520	12520	12520	12520	0
15	20241018	182200	313874810	12520	12520	12520	12520	0
16	20241018	182100	313874810	12520	12520	12520	12520	0
17	20241018	182000	313874810	12520	12520	12520	12520	0
18	20241018	181900	313874810	12520	12520	12520	12520	0
19	20241018	181800	313874810	12520	12520	12520	12520	0
20	20241018	181700	313874810	12520	12520	12520	12520	0
21	20241018	181600	313874810	12520	12520	12520	12520	0
22	20241018	181500	313874810	12520	12520	12520	12520	0
23	20241018	181400	313874810	12520	12520	12520	12520	0
24	20241018	181300	313874810	12520	12520	12520	12520	0
25	20241018	181200	313874810	12520	12520	12520	12520	0
26	20241018	181100	313874810	12520	12520	12520	12520	0
27	20241018	181000	313874810	12520	12520	12520	12520	0
28	20241018	180900	313874810	12520	12520	12520	12520	0
29	20241018	180800	313874810	12520	12520	12520	12520	0
30	20241018	180700	313874810	12520	12520	12520	12520	0
31	20241018	180600	313874810	12520	12520	12520	12520	0
32	20241018	180500	313874810	12520	12520	12520	12520	1793
33	20241018	180400	313874810	12520	12520	12520	12520	0
34	20241018	180300	313874810	12520	12520	12520	12520	0
35	20241018	180200	313874810	12520	12520	12520	12520	0
36	20241018	180100	313874810	12520	12520	12520	12520	0
37	20241018	180000	313874810	12520	12520	12520	12520	0
38	20241018	175900	313874810	12520	12520	12520	12520	0
39	20241018	175800	313874810	12520	12520	12520	12520	0
40	20241018	175700	313874810	12520	12520	12520	12520	0
41	20241018	175600	313874810	12520	12520	12520	12520	0
42	20241018	175500	313874810	12520	12520	12520	12520	0
43	20241018	175400	313874810	12520	12520	12520	12520	0
44	20241018	175300	313874810	12520	12520	12520	12520	0
45	20241018	175200	313874810	12520	12520	12520	12520	0
46	20241018	175100	313874810	12520	12520	12520	12520	0
47	20241018	175000	313874810	12520	12520	12520	12520	0
48	20241018	174900	313874810	12520	12520	12520	12520	0
49	20241018	174800	313874810	12520	12520	12520	12520	0
50	20241018	174700	313874810	12520	12520	12520	12520	0
51	20241018	174600	313874810	12520	12520	12520	12520	0
52	20241018	174500	313874810	12520	12520	12520	12520	0
53	20241018	174400	313874810	12520	12520	12520	12520	0
54	20241018	174300	313874810	12520	12520	12520	12520	0
55	20241018	174200	313874810	12520	12520	12520	12520	0
56	20241018	174100	313874810	12520	12520	12520	12520	0
57	20241018	174000	313874810	12520	12520	12520	12520	0
58	20241018	173900	313874810	12520	12520	12520	12520	0
59	20241018	173800	313874810	12520	12520	12520	12520	0
60	20241018	173700	313874810	12520	12520	12520	12520	0
61	20241018	173600	313874810	12520	12520	12520	12520	0
62	20241018	173500	313874810	12520	12520	12520	12520	1793
63	20241018	173400	313874810	12520	12520	12520	12520	0
64	20241018	173300	313874810	12520	12520	12520	12520	0
65	20241018	173200	313874810	12520	12520	12520	12520	0
66	20241018	173100	313874810	12520	12520	12520	12520	0
67	20241018	173000	313874810	12520	12520	12520	12520	0
68	20241018	172900	313874810	12520	12520	12520	12520	0
69	20241018	172800	313874810	12520	12520	12520	12520	0
70	20241018	172700	313874810	12520	12520	12520	12520	0
71	20241018	172600	313874810	12520	12520	12520	12520	0
72	20241018	172500	313874810	12520	12520	12520	12520	0
73	20241018	172400	313874810	12520	12520	12520	12520	0
74	20241018	172300	313874810	12520	12520	12520	12520	0
75	20241018	172200	313874810	12520	12520	12520	12520	0
76	20241018	172100	313874810	12520	12520	12520	12520	0
77	20241018	172000	313874810	12520	12520	12520	12520	0
78	20241018	171900	313874810	12520	12520	12520	12520	0
79	20241018	171800	313874810	12520	12520	12520	12520	0
80	20241018	171700	313874810	12520	12520	12520	12520	0
81	20241018	171600	313874810	12520	12520	12520	12520	0
82	20241018	171500	313874810	12520	12520	12520	12520	0
83	20241018	171400	313874810	12520	12520	12520	12520	0
84	20241018	171300	313874810	12520	12520	12520	12520	0
85	20241018	171200	313874810	12520	12520	12520	12520	0
86	20241018	171100	313874810	12520	12520	12520	12520	0
87	20241018	171000	313874810	12520	12520	12520	12520	0
88	20241018	170900	313874810	12520	12520	12520	12520	0
89	20241018	170800	313874810	12520	12520	12520	12520	0
90	20241018	170700	313874810	12520	12520	12520	12520	0
91	20241018	170600	313874810	12520	12520	12520	12520	0
92	20241018	170500	313874810	12520	12520	12520	12520	1793
93	20241018	170400	313874810	12520	12520	12520	12520	0
94	20241018	170300	313874810	12520	12520	12520	12520	0
95	20241018	170200	313874810	12520	12520	12520	12520	0
96	20241018	170100	313874810	12520	12520	12520	12520	0
97	20241018	170000	313874810	12520	12520	12520	12520	0
98	20241018	165900	313874810	12520	12520	12520	12520	0
99	20241018	165800	313874810	12520	12520	12520	12520	0
100	20241018	165700	313874810	12520	12520	12520	12520	0
101	20241018	165600	313874810	12520	12520	12520	12520	0
102	20241018	165500	313874810	12520	12520	12520	12520	0
103	20241018	165400	313874810	12520	12520	12520	12520	0
104	20241018	165300	313874810	12520	12520	12520	12520	0
105	20241018	165200	313874810	12520	12520	12520	12520	0
106	20241018	165100	313874810	12520	12520	12520	12520	0
107	20241018	165000	313874810	12520	12520	12520	12520	0
108	20241018	164900	313874810	12520	12520	12520	12520	0
109	20241018	164800	313874810	12520	12520	12520	12520	0
110	20241018	164700	313874810	12520	12520	12520	12520	0
111	20241018	164600	313874810	12520	12520	12520	12520	0
112	20241018	164500	313874810	12520	12520	12520	12520	0
113	20241018	164400	313874810	12520	12520	12520	12520	0
114	20241018	164300	313874810	12520	12520	12520	12520	0
115	20241018	164200	313874810	12520	12520	12520	12520	0
116	20241018	164100	313874810	12520	12520	12520	12520	0
117	20241018	164000	313874810	12520	12520	12520	12520	0
118	20241018	163900	313874810	12520	12520	12520	12520	0
119	20241018	163800	313874810	12520	12520	12520	12520	0
120	20241018	163700	313874810	12520	12520	12520	12520	0
121	20241018	163600	313874810	12520	12520	12520	12520	0
122	20241018	163500	313874810	12520	12520	12520	12520	1793
123	20241018	163400	313874810	12520	12520	12520	12520	0
124	20241018	163300	313874810	12520	12520	12520	12520	0
125	20241018	163200	313874810	12520	12520	12520	12520	0
126	20241018	163100	313874810	12520	12520	12520	12520	0
127	20241018	163000	313874810	12520	12520	12520	12520	0
128	20241018	162900	313874810	12520	12520	12520	12520	0
129	20241018	162800	313874810	12520	12520	12520	12520	0
130	20241018	162700	313874810	12520	12520	12520	12520	0
131	20241018	162600	313874810	12520	12520	12520	12520	0
132	20241018	162500	313874810	12520	12520	12520	12520	0
133	20241018	162400	313874810	12520	12520	12520	12520	0
134	20241018	162300	313874810	12520	12520	12520	12520	0
135	20241018	162200	313874810	12520	12520	12520	12520	0
136	20241018	162100	313874810	12520	12520	12520	12520	0
137	20241018	162000	313874810	12520	12520	12520	12520	0
138	20241018	161900	313874810	12520	12520	12520	12520	0
139	20241018	161800	313874810	12520	12520	12520	12520	0
140	20241018	161700	313874810	12520	12520	12520	12520	0
141	20241018	161600	313874810	12520	12520	12520	12520	0
142	20241018	161500	313874810	12520	12520	12520	12520	0
143	20241018	161400	313874810	12520	12520	12520	12520	0
144	20241018	161300	313874810	12520	12520	12520	12520	0
145	20241018	161200	313874810	12520	12520	12520	12520	0
146	20241018	161100	313874810	12520	12520	12520	12520	0
147	20241018	161000	313874810	12520	12520	12520	12520	0
148	20241018	160900	313874810	12520	12520	12520	12520	0
149	20241018	160800	313874810	12520	12520	12520	12520	0
150	20241018	160700	313874810	12520	12520	12520	12520	0
151	20241018	160600	313874810	12520	12520	12520	12520	0
152	20241018	160500	313874810	12520	12520	12520	12520	1793
153	20241018	160400	313874810	12520	12520	12520	12520	0
154	20241018	160300	313874810	12520	12520	12520	12520	0
155	20241018	160200	313874810	12520	12520	12520	12520	0
156	20241018	160100	313874810	12520	12520	12520	12520	0
157	20241018	160000	313874810	12520	12520	12520	12520	0
158	20241018	155900	313874810	12520	12520	12520	12520	0
159	20241018	155800	313874810	12520	12520	12520	12520	0
160	20241018	155700	313874810	12520	12520	12520	12520	0
161	20241018	155600	313874810	12520	12520	12520	12520	0
162	20241018	155500	313874810	12520	12520	12520	12520	0
163	20241018	155400	313874810	12520	12520	12520	12520	0
164	20241018	155300	313874810	12520	12520	12520	12520	0
165	20241018	155200	313874810	12520	12520	12520	12520	0
166	20241018	155100	313874810	12520	12520	12520	12520	0
167	20241018	155000	313874810	12520	12520	12520	12520	0
168	20241018	154900	313874810	12520	12520	12520	12520	0
169	20241018	154800	313874810	12520	12520	12520	12520	0
170	20241018	154700	313874810	12520	12520	12520	12520	0
171	20241018	154600	313874810	12520	12520	12520	12520	0
172	20241018	154500	313874810	12520	12520	12520	12520	0
173	20241018	154400	313874810	12520	12520	12520	12520	0
174	20241018	154300	313874810	12520	12520	12520	12520	0
175	20241018	154200	313874810	12520	12520	12520	12520	0
176	20241018	154100	313874810	12520	12520	12520	12520	0
177	20241018	154000	313874810	12520	12520	12520	12520	0
178	20241018	153900	313874810	12520	12520	12520	12520	0
179	20241018	153800	313874810	12520	12520	12520	12520	0
180	20241018	153700	313874810	12520	12520	12520	12520	0
181	20241018	153600	313874810	12520	12520	12520	12520	0
182	20241018	153500	313874810	12520	12520	12520	12520	1793
183	20241018	153400	313874810	12520	12520	12520	12520	0
184	20241018	153300	313874810	12520	12520	12520	12520	0
185	20241018	153200	313874810	12520	12520	12520	12520	0
186	20241018	153100	313874810	12520	12520	12520	12520	0
187	20241018	153000	313874810	12520	12520	12520	12520	1793
188	20241018	152900	291426450	12540	12540	12540	12540	0
189	20241018	152800	291426450	12540	12540	12540	12540	0
190	20241018	152700	291426450	12540	12540	12540	12540	0
191	20241018	152600	291426450	12540	12540	12540	12540	0
192	20241018	152500	291426450	12540	12540	12540	12540	0
193	20241018	152400	291426450	12540	12540	12540	12540	0
194	20241018	152300	291426450	12540	12540	12540	12540	0
195	20241018	152200	291426450	12540	12540	12540	12540	0
196	20241018	152100	291426450	12540	12540	12540	12540	0
197	20241018	152000	291426450	12540	12540	12540	12540	0
198	20241018	151900	291426450	12540	12530	12540	12530	190
199	20241018	151800	289044110	12530	12540	12540	12530	181
200	20241018	151700	286774660	12540	12530	12540	12530	152
201	20241018	151600	284868840	12530	12530	12530	12530	59
202	20241018	151500	284129570	12510	12510	12510	12510	0
203	20241018	151400	284129570	12510	12510	12510	12510	0
204	20241018	151300	284129570	12510	12510	12510	12510	0
205	20241018	151200	284129570	12510	12530	12550	12510	397
206	20241018	151100	279156940	12550	12540	12570	12530	170
207	20241018	151000	277023980	12530	12530	12580	12530	78
208	20241018	150900	276044420	12530	12530	12540	12530	48
209	20241018	150800	275442850	12530	12530	12530	12530	0
210	20241018	150700	275442850	12530	12530	12550	12530	121
211	20241018	150600	273926040	12530	12530	12540	12530	118
212	20241018	150500	272447250	12530	12530	12530	12530	59
213	20241018	150400	271707980	12540	12540	12540	12540	0
214	20241018	150300	271707980	12540	12550	12550	12540	75
215	20241018	150200	270767470	12540	12530	12540	12530	8
216	20241018	150100	270667160	12540	12540	12540	12540	0
217	20241018	150000	270667160	12540	12530	12540	12530	36
218	20241018	145900	270216060	12540	12520	12540	12520	2
219	20241018	145800	270191000	12540	12540	12540	12540	9
220	20241018	145700	270078140	12540	12530	12540	12530	8
221	20241018	145600	269977880	12530	12530	12530	12530	0
222	20241018	145500	269977880	12530	12530	12530	12530	89
223	20241018	145400	268862710	12530	12530	12530	12530	0
224	20241018	145300	268862710	12530	12520	12530	12520	17
225	20241018	145200	268649850	12510	12510	12510	12510	0
226	20241018	145100	268649850	12510	12510	12510	12510	0
227	20241018	145000	268649850	12510	12510	12510	12510	0
228	20241018	144900	268649850	12510	12510	12510	12510	0
229	20241018	144800	268649850	12510	12510	12510	12510	10
230	20241018	144700	268524750	12510	12510	12510	12510	11
231	20241018	144600	268387140	12510	12510	12510	12510	0
232	20241018	144500	268387140	12510	12510	12510	12510	0
233	20241018	144400	268387140	12510	12490	12510	12490	516
234	20241018	144300	261938960	12510	12510	12510	12510	10
235	20241018	144200	261813860	12490	12510	12510	12490	173
236	20241018	144100	259649830	12510	12510	12510	12510	0
237	20241018	144000	259649830	12510	12510	12510	12510	0
238	20241018	143900	259649830	12510	12510	12510	12510	5
239	20241018	143800	259587280	12520	12520	12520	12520	121
240	20241018	143700	258072360	12520	12520	12520	12520	1
241	20241018	143600	258059840	12530	12530	12530	12530	0
242	20241018	143500	258059840	12530	12530	12530	12530	0
243	20241018	143400	258059840	12530	12520	12530	12520	37
244	20241018	143300	257596400	12530	12540	12550	12530	5
245	20241018	143200	257533720	12540	12530	12550	12530	11
246	20241018	143100	257395840	12530	12530	12530	12530	5
247	20241018	143000	257333190	12530	12510	12530	12510	17
248	20241018	142900	257120220	12510	12510	12510	12510	0
249	20241018	142800	257120220	12510	12510	12510	12510	3
250	20241018	142700	257082690	12510	12510	12510	12510	0
251	20241018	142600	257082690	12510	12510	12510	12510	2
252	20241018	142500	257057670	12510	12550	12550	12510	2
253	20241018	142400	257032610	12530	12550	12550	12530	3
254	20241018	142300	256995000	12530	12530	12550	12520	4
255	20241018	142200	256944870	12550	12520	12550	12520	3
256	20241018	142100	256907270	12550	12520	12550	12520	5
257	20241018	142000	256844590	12520	12520	12520	12520	1
258	20241018	141900	256832070	12550	12550	12550	12550	0
259	20241018	141800	256832070	12550	12520	12550	12520	2
260	20241018	141700	256807000	12550	12550	12550	12550	0
261	20241018	141600	256807000	12550	12550	12550	12550	0
262	20241018	141500	256807000	12550	12510	12550	12510	120
263	20241018	141400	255305760	12510	12510	12510	12510	0
264	20241018	141300	255305760	12510	12490	12550	12490	169
265	20241018	141200	253187700	12510	12490	12520	12490	8
266	20241018	141100	253087670	12510	12480	12520	12470	22
267	20241018	141000	252812530	12480	12460	12480	12460	37
268	20241018	140900	252351380	12470	12480	12490	12470	71
269	20241018	140800	251465440	12480	12500	12500	12480	1234
270	20241018	140700	236041390	12510	12510	12510	12510	1
271	20241018	140600	236028880	12510	12510	12510	12510	3
272	20241018	140500	235991350	12510	12510	12510	12510	0
273	20241018	140400	235991350	12510	12510	12510	12510	81
274	20241018	140300	234978040	12510	12510	12510	12510	2
275	20241018	140200	234953020	12510	12510	12510	12510	0
276	20241018	140100	234953020	12510	12510	12510	12510	1
277	20241018	140000	234940510	12510	12510	12510	12510	0
278	20241018	135900	234940510	12510	12510	12510	12510	1
279	20241018	135800	234928000	12510	12510	12510	12510	7
280	20241018	135700	234840430	12520	12520	12550	12520	504
281	20241018	135600	228521890	12510	12510	12510	12510	3
282	20241018	135500	228484360	12510	12510	12510	12510	203
283	20241018	135400	225944830	12510	12510	12510	12510	306
284	20241018	135300	222116770	12520	12520	12520	12520	29
285	20241018	135200	221753690	12530	12530	12530	12530	0
286	20241018	135100	221753690	12530	12530	12530	12530	0
287	20241018	135000	221753690	12530	12530	12530	12530	76
288	20241018	134900	220801410	12540	12530	12540	12530	225
289	20241018	134800	217980710	12520	12520	12520	12520	6
290	20241018	134700	217905590	12590	12520	12590	12520	379
291	20241018	134600	213154600	12520	12520	12520	12520	1
292	20241018	134500	213142080	12520	12510	12520	12510	3
293	20241018	134400	213104530	12510	12510	12510	12510	1
294	20241018	134300	213092020	12520	12530	12530	12510	1153
295	20241018	134200	198656230	12530	12530	12530	12530	190
296	20241018	134100	196275530	12530	12530	12530	12530	23
297	20241018	134000	195987340	12530	12530	12530	12530	1
298	20241018	133900	195974810	12530	12530	12530	12530	1
299	20241018	133800	195962280	12540	12540	12540	12540	0
300	20241018	133700	195962280	12540	12520	12540	12520	16
301	20241018	133600	195761780	12520	12520	12520	12520	1
302	20241018	133500	195749260	12520	12520	12520	12520	47
303	20241018	133400	195160820	12520	12520	12520	12520	1
304	20241018	133300	195148300	12520	12520	12520	12520	2
305	20241018	133200	195123260	12520	12520	12520	12520	0
306	20241018	133100	195123260	12520	12510	12520	12510	4
307	20241018	133000	195073200	12510	12510	12510	12510	10
308	20241018	132900	194948100	12510	12510	12510	12510	2
309	20241018	132800	194923080	12510	12510	12510	12510	1
310	20241018	132700	194910570	12520	12520	12520	12520	0
311	20241018	132600	194910570	12520	12520	12520	12520	0
312	20241018	132500	194910570	12520	12520	12520	12520	0
313	20241018	132400	194910570	12520	12520	12520	12520	0
314	20241018	132300	194910570	12520	12520	12520	12520	1
315	20241018	132200	194898050	12520	12520	12520	12520	4
316	20241018	132100	194847970	12510	12510	12510	12510	2
317	20241018	132000	194822950	12510	12510	12510	12510	1
318	20241018	131900	194810440	12510	12510	12510	12510	0
319	20241018	131800	194810440	12510	12510	12510	12510	1
320	20241018	131700	194797930	12510	12510	12510	12500	4
321	20241018	131600	194747900	12500	12500	12500	12500	0
322	20241018	131500	194747900	12500	12500	12500	12500	5
323	20241018	131400	194685400	12510	12500	12510	12500	4
324	20241018	131300	194635390	12500	12510	12510	12500	15
325	20241018	131200	194447790	12510	12510	12510	12510	0
326	20241018	131100	194447790	12510	12510	12510	12510	2
327	20241018	131000	194422770	12510	12510	12510	12510	87
328	20241018	130900	193334400	12520	12520	12520	12520	1
329	20241018	130800	193321880	12520	12520	12520	12520	0
330	20241018	130700	193321880	12520	12520	12520	12520	0
331	20241018	130600	193321880	12520	12520	12520	12520	10
332	20241018	130500	193196680	12520	12510	12520	12510	3
333	20241018	130400	193159130	12510	12510	12510	12510	561
334	20241018	130300	186141020	12510	12510	12510	12510	0
335	20241018	130200	186141020	12510	12510	12510	12510	2
336	20241018	130100	186116000	12510	12510	12510	12510	2
337	20241018	130000	186090980	12510	12510	12510	12510	10
338	20241018	125900	185965880	12510	12510	12510	12510	1
339	20241018	125800	185953370	12530	12530	12530	12530	0
340	20241018	125700	185953370	12530	12530	12530	12530	5
341	20241018	125600	185890720	12510	12520	12520	12510	272
342	20241018	125500	182486200	12530	12530	12530	12530	2
343	20241018	125400	182461140	12530	12520	12530	12520	11
344	20241018	125300	182323390	12520	12520	12520	12520	1
345	20241018	125200	182310870	12520	12520	12520	12520	0
346	20241018	125100	182310870	12520	12520	12520	12520	3
347	20241018	125000	182273310	12520	12520	12520	12520	12
348	20241018	124900	182123070	12520	12520	12520	12520	0
349	20241018	124800	182123070	12520	12520	12520	12520	143
350	20241018	124700	180332710	12540	12540	12540	12540	201
351	20241018	124600	177812170	12520	12520	12520	12520	40
352	20241018	124500	177311370	12580	12580	12580	12580	0
353	20241018	124400	177311370	12580	12530	12580	12530	40
354	20241018	124300	176808820	12530	12530	12530	12530	5
355	20241018	124200	176746170	12520	12530	12530	12520	501
356	20241018	124100	170473580	12540	12540	12540	12540	0
357	20241018	124000	170473580	12540	12540	12540	12540	1
358	20241018	123900	170461040	12540	12540	12540	12540	0
359	20241018	123800	170461040	12540	12550	12550	12540	111
360	20241018	123700	169068600	12560	12560	12560	12560	3
361	20241018	123600	169030920	12550	12550	12550	12550	3
362	20241018	123500	168993270	12550	12550	12550	12550	0
363	20241018	123400	168993270	12550	12550	12550	12550	20
364	20241018	123300	168742270	12550	12550	12550	12550	1
365	20241018	123200	168729720	12560	12560	12560	12560	0
366	20241018	123100	168729720	12560	12550	12560	12550	102
367	20241018	123000	167449600	12570	12570	12570	12570	0
368	20241018	122900	167449600	12570	12570	12570	12570	0
369	20241018	122800	167449600	12570	12570	12570	12570	3
370	20241018	122700	167411890	12550	12550	12550	12550	0
371	20241018	122600	167411890	12550	12550	12550	12550	7
372	20241018	122500	167324040	12550	12550	12550	12550	2
373	20241018	122400	167298940	12550	12550	12550	12550	0
374	20241018	122300	167298940	12550	12550	12550	12550	1
375	20241018	122200	167286390	12550	12550	12550	12550	4
376	20241018	122100	167236190	12560	12560	12560	12560	0
377	20241018	122000	167236190	12560	12560	12560	12560	0
378	20241018	121900	167236190	12560	12550	12560	12550	2
379	20241018	121800	167211080	12550	12550	12550	12550	0
380	20241018	121700	167211080	12550	12550	12550	12550	3
381	20241018	121600	167173430	12550	12550	12550	12550	0
382	20241018	121500	167173430	12550	12550	12550	12550	2
383	20241018	121400	167148330	12550	12550	12550	12550	2
384	20241018	121300	167123230	12550	12550	12550	12550	0
385	20241018	121200	167123230	12550	12550	12550	12550	1
386	20241018	121100	167110680	12560	12560	12560	12560	1
387	20241018	121000	167098120	12560	12560	12560	12560	0
388	20241018	120900	167098120	12560	12560	12560	12560	0
389	20241018	120800	167098120	12560	12560	12560	12560	0
390	20241018	120700	167098120	12560	12560	12560	12560	6
391	20241018	120600	167022760	12550	12550	12550	12550	1
392	20241018	120500	167010210	12550	12550	12550	12550	0
393	20241018	120400	167010210	12550	12550	12550	12550	1
394	20241018	120300	166997660	12550	12550	12550	12550	1
395	20241018	120200	166985110	12570	12560	12570	12560	4
396	20241018	120100	166934850	12580	12560	12580	12560	9
397	20241018	120000	166821720	12570	12550	12570	12550	3
398	20241018	115900	166784050	12550	12550	12550	12550	8
399	20241018	115800	166683650	12550	12530	12550	12530	4
400	20241018	115700	166633490	12530	12540	12540	12520	86
401	20241018	115600	165556100	12550	12550	12550	12550	0
402	20241018	115500	165556100	12550	12540	12550	12540	106
403	20241018	115400	164226510	12540	12530	12540	12530	26
404	20241018	115300	163900510	12530	12530	12530	12530	10
405	20241018	115200	163775210	12510	12510	12510	12510	20
406	20241018	115100	163525010	12510	12510	12510	12510	0
407	20241018	115000	163525010	12510	12510	12510	12510	0
408	20241018	114900	163525010	12510	12530	12530	12510	648
409	20241018	114800	155417710	12540	12560	12560	12540	400
410	20241018	114700	150395720	12560	12560	12560	12560	0
411	20241018	114600	150395720	12560	12550	12560	12550	250
412	20241018	114500	147255730	12540	12550	12550	12540	293
413	20241018	114400	143580110	12560	12550	12560	12550	133
414	20241018	114300	141910630	12550	12550	12550	12550	50
415	20241018	114200	141283130	12550	12550	12550	12550	1
416	20241018	114100	141270580	12560	12570	12570	12560	124
417	20241018	114000	139712640	12560	12560	12560	12560	0
418	20241018	113900	139712640	12560	12560	12560	12560	0
419	20241018	113800	139712640	12560	12560	12560	12560	1
420	20241018	113700	139700080	12580	12580	12580	12580	16
421	20241018	113600	139498800	12560	12560	12560	12560	10
422	20241018	113500	139373200	12570	12570	12570	12570	0
423	20241018	113400	139373200	12570	12570	12570	12570	1
424	20241018	113300	139360630	12570	12570	12570	12570	0
425	20241018	113200	139360630	12570	12590	12590	12570	260
426	20241018	113100	136091870	12580	12580	12580	12580	0
427	20241018	113000	136091870	12580	12580	12580	12580	0
428	20241018	112900	136091870	12580	12580	12580	12580	2
429	20241018	112800	136066710	12580	12580	12590	12580	7
430	20241018	112700	135978630	12580	12590	12590	12580	1138
431	20241018	112600	121652210	12600	12600	12600	12600	3
432	20241018	112500	121614410	12600	12600	12600	12600	11
433	20241018	112400	121475810	12600	12600	12600	12600	70
434	20241018	112300	120593810	12610	12610	12610	12610	0
435	20241018	112200	120593810	12610	12610	12610	12610	0
436	20241018	112100	120593810	12610	12600	12610	12590	629
437	20241018	112000	112674010	12610	12610	12610	12610	0
438	20241018	111900	112674010	12610	12590	12610	12590	3
439	20241018	111800	112636220	12580	12580	12580	12580	0
440	20241018	111700	112636220	12580	12580	12580	12580	0
441	20241018	111600	112636220	12580	12580	12580	12580	0
442	20241018	111500	112636220	12580	12590	12590	12580	282
443	20241018	111400	109086190	12600	12600	12600	12600	278
444	20241018	111300	105583390	12620	12620	12620	12620	0
445	20241018	111200	105583390	12620	12620	12620	12620	0
446	20241018	111100	105583390	12620	12620	12620	12620	0
447	20241018	111000	105583390	12620	12620	12620	12620	0
448	20241018	110900	105583390	12620	12620	12620	12620	0
449	20241018	110800	105583390	12620	12620	12620	12620	0
450	20241018	110700	105583390	12620	12620	12620	12620	0
451	20241018	110600	105583390	12620	12620	12620	12620	3
452	20241018	110500	105545530	12620	12620	12620	12620	2
453	20241018	110400	105520290	12620	12620	12620	12620	0
454	20241018	110300	105520290	12620	12620	12620	12620	0
455	20241018	110200	105520290	12620	12620	12620	12620	0
456	20241018	110100	105520290	12620	12600	12620	12600	167
457	20241018	110000	103412910	12620	12620	12620	12620	0
458	20241018	105900	103412910	12620	12620	12620	12620	0
459	20241018	105800	103412910	12620	12620	12620	12620	2
460	20241018	105700	103387670	12600	12610	12610	12600	235
461	20241018	105600	100425570	12610	12610	12610	12610	0
462	20241018	105500	100425570	12610	12610	12610	12610	80
463	20241018	105400	99416770	12610	12610	12610	12610	0
464	20241018	105300	99416770	12610	12610	12610	12610	0
465	20241018	105200	99416770	12610	12620	12620	12610	17
466	20241018	105100	99202350	12630	12630	12630	12630	0
467	20241018	105000	99202350	12630	12630	12630	12630	0
468	20241018	104900	99202350	12630	12630	12630	12630	460
469	20241018	104800	93392550	12630	12630	12630	12630	0
470	20241018	104700	93392550	12630	12630	12630	12630	0
471	20241018	104600	93392550	12630	12630	12630	12630	16
472	20241018	104500	93190470	12630	12630	12630	12630	0
473	20241018	104400	93190470	12630	12630	12630	12630	0
474	20241018	104300	93190470	12630	12630	12630	12630	0
475	20241018	104200	93190470	12630	12630	12630	12630	10
476	20241018	104100	93064170	12610	12610	12610	12610	0
477	20241018	104000	93064170	12610	12610	12610	12610	0
478	20241018	103900	93064170	12610	12610	12610	12610	40
479	20241018	103800	92559770	12610	12610	12610	12610	0
480	20241018	103700	92559770	12610	12610	12610	12610	0
481	20241018	103600	92559770	12610	12630	12630	12610	20
482	20241018	103500	92307530	12620	12620	12620	12620	0
483	20241018	103400	92307530	12620	12620	12620	12620	0
484	20241018	103300	92307530	12620	12640	12660	12620	1190
485	20241018	103200	77272470	12640	12640	12640	12640	0
486	20241018	103100	77272470	12640	12640	12640	12640	0
487	20241018	103000	77272470	12640	12640	12640	12640	24
488	20241018	102900	76969110	12660	12660	12660	12660	30
489	20241018	102800	76589310	12660	12660	12660	12660	100
490	20241018	102700	75323310	12650	12650	12650	12650	216
491	20241018	102600	72590910	12660	12660	12660	12660	0
492	20241018	102500	72590910	12660	12660	12660	12660	0
493	20241018	102400	72590910	12660	12660	12660	12660	0
494	20241018	102300	72590910	12660	12670	12670	12660	3
495	20241018	102200	72552920	12650	12650	12650	12650	0
496	20241018	102100	72552920	12650	12650	12650	12650	0
497	20241018	102000	72552920	12650	12650	12650	12650	0
498	20241018	101900	72552920	12650	12650	12650	12650	1
499	20241018	101800	72540270	12650	12650	12650	12650	0
500	20241018	101700	72540270	12650	12650	12650	12650	6
501	20241018	101600	72464370	12650	12660	12660	12650	79
502	20241018	101500	71464480	12660	12660	12660	12660	0
503	20241018	101400	71464480	12660	12660	12660	12660	23
504	20241018	101300	71173300	12660	12660	12660	12660	0
505	20241018	101200	71173300	12660	12660	12660	12660	0
506	20241018	101100	71173300	12660	12660	12660	12660	0
507	20241018	101000	71173300	12660	12660	12660	12660	40
508	20241018	100900	70666900	12670	12670	12670	12670	15
509	20241018	100800	70476850	12680	12680	12680	12680	0
510	20241018	100700	70476850	12680	12680	12680	12680	2
511	20241018	100600	70451490	12650	12660	12720	12650	129
512	20241018	100500	68816390	12650	12650	12650	12650	0
513	20241018	100400	68816390	12650	12650	12650	12650	5
514	20241018	100300	68753140	12660	12660	12660	12660	0
515	20241018	100200	68753140	12660	12660	12660	12660	1
516	20241018	100100	68740480	12650	12650	12650	12650	0
517	20241018	100000	68740480	12650	12660	12660	12650	5
518	20241018	095900	68677200	12660	12660	12660	12660	0
519	20241018	095800	68677200	12660	12660	12660	12650	954
520	20241018	095700	56603400	12670	12660	12670	12660	37
521	20241018	095600	56134970	12660	12650	12660	12650	52
522	20241018	095500	55477160	12650	12650	12650	12650	0
523	20241018	095400	55477160	12650	12650	12650	12650	0
524	20241018	095300	55477160	12650	12660	12660	12650	650
525	20241018	095200	47252410	12720	12670	12720	12670	20
526	20241018	095100	46998060	12730	12730	12730	12730	0
527	20241018	095000	46998060	12730	12730	12730	12730	0
528	20241018	094900	46998060	12730	12670	12730	12670	2
529	20241018	094800	46972660	12660	12660	12660	12660	1
530	20241018	094700	46960000	12660	12660	12660	12660	2
531	20241018	094600	46934680	12660	12660	12660	12660	0
532	20241018	094500	46934680	12660	12670	12670	12660	719
533	20241018	094400	37832130	12660	12660	12660	12660	3
534	20241018	094300	37794150	12660	12660	12660	12660	0
535	20241018	094200	37794150	12660	12660	12660	12660	0
536	20241018	094100	37794150	12660	12690	12690	12660	27
537	20241018	094000	37452210	12710	12710	12710	12710	0
538	20241018	093900	37452210	12710	12700	12720	12690	8
539	20241018	093800	37350580	12710	12710	12710	12710	4
540	20241018	093700	37299740	12720	12690	12720	12690	12
541	20241018	093600	37147430	12660	12660	12660	12660	0
542	20241018	093500	37147430	12660	12660	12670	12660	30
543	20241018	093400	36767590	12660	12660	12660	12660	169
544	20241018	093300	34628050	12660	12660	12660	12660	1
545	20241018	093200	34615390	12670	12660	12670	12660	8
546	20241018	093100	34514100	12670	12670	12670	12670	10
547	20241018	093000	34387400	12670	12660	12670	12660	16
548	20241018	092900	34184740	12670	12670	12670	12670	15
549	20241018	092800	33994690	12670	12670	12670	12670	0
550	20241018	092700	33994690	12670	12670	12670	12670	1
551	20241018	092600	33982020	12670	12670	12670	12670	3
552	20241018	092500	33944010	12670	12670	12670	12670	0
553	20241018	092400	33944010	12670	12670	12670	12670	1
554	20241018	092300	33931340	12660	12670	12670	12660	32
555	20241018	092200	33526200	12670	12670	12670	12670	3
556	20241018	092100	33488190	12670	12680	12680	12670	131
557	20241018	092000	31828370	12670	12670	12670	12670	0
558	20241018	091900	31828370	12670	12670	12670	12670	60
559	20241018	091800	31068170	12670	12700	12700	12670	224
560	20241018	091700	28228460	12710	12710	12710	12710	0
561	20241018	091600	28228460	12710	12710	12720	12700	49
562	20241018	091500	27605890	12800	12700	12800	12700	27
563	20241018	091400	27262490	12710	12710	12710	12710	22
564	20241018	091300	26982870	12830	12730	12830	12730	125
565	20241018	091200	25385220	12760	12720	12760	12720	58
566	20241018	091100	24646910	12720	12720	12720	12720	1
567	20241018	091000	24634190	12730	12710	12730	12710	22
568	20241018	090900	24354190	12730	12730	12730	12730	0
569	20241018	090800	24354190	12730	12730	12730	12730	0
570	20241018	090700	24354190	12730	12750	12750	12730	114
571	20241018	090600	22902810	12730	12730	12730	12730	0
572	20241018	090500	22902810	12730	12730	12740	12730	41
573	20241018	090400	22380750	12650	12650	12650	12650	5
574	20241018	090300	22317500	12650	12730	12730	12650	15
575	20241018	090200	22126950	12650	12650	12650	12650	15
576	20241018	090100	21937200	12710	12700	12710	12700	703
577	20241018	090000	13008900	12630	12630	12630	12630	1030