KissMeData/001750/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183500	393992620	12360	12360	12360	12360	545
3	20241024	183400	393992620	12360	12360	12360	12360	0
4	20241024	183300	393992620	12360	12360	12360	12360	0
5	20241024	183200	393992620	12360	12360	12360	12360	0
6	20241024	183100	393992620	12360	12360	12360	12360	0
7	20241024	183000	393992620	12360	12360	12360	12360	0
8	20241024	182900	393992620	12360	12360	12360	12360	0
9	20241024	182800	393992620	12360	12360	12360	12360	0
10	20241024	182700	393992620	12360	12360	12360	12360	0
11	20241024	182600	393992620	12360	12360	12360	12360	0
12	20241024	182500	393992620	12360	12360	12360	12360	0
13	20241024	182400	393992620	12360	12360	12360	12360	0
14	20241024	182300	393992620	12360	12360	12360	12360	0
15	20241024	182200	393992620	12360	12360	12360	12360	0
16	20241024	182100	393992620	12360	12360	12360	12360	0
17	20241024	182000	393992620	12360	12360	12360	12360	0
18	20241024	181900	393992620	12360	12360	12360	12360	0
19	20241024	181800	393992620	12360	12360	12360	12360	0
20	20241024	181700	393992620	12360	12360	12360	12360	0
21	20241024	181600	393992620	12360	12360	12360	12360	0
22	20241024	181500	393992620	12360	12360	12360	12360	0
23	20241024	181400	393992620	12360	12360	12360	12360	0
24	20241024	181300	393992620	12360	12360	12360	12360	0
25	20241024	181200	393992620	12360	12360	12360	12360	0
26	20241024	181100	393992620	12360	12360	12360	12360	0
27	20241024	181000	393992620	12360	12360	12360	12360	0
28	20241024	180900	393992620	12360	12360	12360	12360	0
29	20241024	180800	393992620	12360	12360	12360	12360	0
30	20241024	180700	393992620	12360	12360	12360	12360	0
31	20241024	180600	393992620	12360	12360	12360	12360	0
32	20241024	180500	393992620	12360	12360	12360	12360	545
33	20241024	180400	393992620	12360	12360	12360	12360	0
34	20241024	180300	393992620	12360	12360	12360	12360	0
35	20241024	180200	393992620	12360	12360	12360	12360	0
36	20241024	180100	393992620	12360	12360	12360	12360	0
37	20241024	180000	393992620	12360	12360	12360	12360	0
38	20241024	175900	393992620	12360	12360	12360	12360	0
39	20241024	175800	393992620	12360	12360	12360	12360	0
40	20241024	175700	393992620	12360	12360	12360	12360	0
41	20241024	175600	393992620	12360	12360	12360	12360	0
42	20241024	175500	393992620	12360	12360	12360	12360	0
43	20241024	175400	393992620	12360	12360	12360	12360	0
44	20241024	175300	393992620	12360	12360	12360	12360	0
45	20241024	175200	393992620	12360	12360	12360	12360	0
46	20241024	175100	393992620	12360	12360	12360	12360	0
47	20241024	175000	393992620	12360	12360	12360	12360	0
48	20241024	174900	393992620	12360	12360	12360	12360	0
49	20241024	174800	393992620	12360	12360	12360	12360	0
50	20241024	174700	393992620	12360	12360	12360	12360	0
51	20241024	174600	393992620	12360	12360	12360	12360	0
52	20241024	174500	393992620	12360	12360	12360	12360	0
53	20241024	174400	393992620	12360	12360	12360	12360	0
54	20241024	174300	393992620	12360	12360	12360	12360	0
55	20241024	174200	393992620	12360	12360	12360	12360	0
56	20241024	174100	393992620	12360	12360	12360	12360	0
57	20241024	174000	393992620	12360	12360	12360	12360	0
58	20241024	173900	393992620	12360	12360	12360	12360	0
59	20241024	173800	393992620	12360	12360	12360	12360	0
60	20241024	173700	393992620	12360	12360	12360	12360	0
61	20241024	173600	393992620	12360	12360	12360	12360	0
62	20241024	173500	393992620	12360	12360	12360	12360	545
63	20241024	173400	393992620	12360	12360	12360	12360	0
64	20241024	173300	393992620	12360	12360	12360	12360	0
65	20241024	173200	393992620	12360	12360	12360	12360	0
66	20241024	173100	393992620	12360	12360	12360	12360	0
67	20241024	173000	393992620	12360	12360	12360	12360	0
68	20241024	172900	393992620	12360	12360	12360	12360	0
69	20241024	172800	393992620	12360	12360	12360	12360	0
70	20241024	172700	393992620	12360	12360	12360	12360	0
71	20241024	172600	393992620	12360	12360	12360	12360	0
72	20241024	172500	393992620	12360	12360	12360	12360	0
73	20241024	172400	393992620	12360	12360	12360	12360	0
74	20241024	172300	393992620	12360	12360	12360	12360	0
75	20241024	172200	393992620	12360	12360	12360	12360	0
76	20241024	172100	393992620	12360	12360	12360	12360	0
77	20241024	172000	393992620	12360	12360	12360	12360	0
78	20241024	171900	393992620	12360	12360	12360	12360	0
79	20241024	171800	393992620	12360	12360	12360	12360	0
80	20241024	171700	393992620	12360	12360	12360	12360	0
81	20241024	171600	393992620	12360	12360	12360	12360	0
82	20241024	171500	393992620	12360	12360	12360	12360	0
83	20241024	171400	393992620	12360	12360	12360	12360	0
84	20241024	171300	393992620	12360	12360	12360	12360	0
85	20241024	171200	393992620	12360	12360	12360	12360	0
86	20241024	171100	393992620	12360	12360	12360	12360	0
87	20241024	171000	393992620	12360	12360	12360	12360	0
88	20241024	170900	393992620	12360	12360	12360	12360	0
89	20241024	170800	393992620	12360	12360	12360	12360	0
90	20241024	170700	393992620	12360	12360	12360	12360	0
91	20241024	170600	393992620	12360	12360	12360	12360	0
92	20241024	170500	393992620	12360	12360	12360	12360	545
93	20241024	170400	393992620	12360	12360	12360	12360	0
94	20241024	170300	393992620	12360	12360	12360	12360	0
95	20241024	170200	393992620	12360	12360	12360	12360	0
96	20241024	170100	393992620	12360	12360	12360	12360	0
97	20241024	170000	393992620	12360	12360	12360	12360	0
98	20241024	165900	393992620	12360	12360	12360	12360	0
99	20241024	165800	393992620	12360	12360	12360	12360	0
100	20241024	165700	393992620	12360	12360	12360	12360	0
101	20241024	165600	393992620	12360	12360	12360	12360	0
102	20241024	165500	393992620	12360	12360	12360	12360	0
103	20241024	165400	393992620	12360	12360	12360	12360	0
104	20241024	165300	393992620	12360	12360	12360	12360	0
105	20241024	165200	393992620	12360	12360	12360	12360	0
106	20241024	165100	393992620	12360	12360	12360	12360	0
107	20241024	165000	393992620	12360	12360	12360	12360	0
108	20241024	164900	393992620	12360	12360	12360	12360	0
109	20241024	164800	393992620	12360	12360	12360	12360	0
110	20241024	164700	393992620	12360	12360	12360	12360	0
111	20241024	164600	393992620	12360	12360	12360	12360	0
112	20241024	164500	393992620	12360	12360	12360	12360	0
113	20241024	164400	393992620	12360	12360	12360	12360	0
114	20241024	164300	393992620	12360	12360	12360	12360	0
115	20241024	164200	393992620	12360	12360	12360	12360	0
116	20241024	164100	393992620	12360	12360	12360	12360	0
117	20241024	164000	393992620	12360	12360	12360	12360	0
118	20241024	163900	393992620	12360	12360	12360	12360	0
119	20241024	163800	393992620	12360	12360	12360	12360	0
120	20241024	163700	393992620	12360	12360	12360	12360	0
121	20241024	163600	393992620	12360	12360	12360	12360	0
122	20241024	163500	393992620	12360	12360	12360	12360	545
123	20241024	163400	393992620	12360	12360	12360	12360	0
124	20241024	163300	393992620	12360	12360	12360	12360	0
125	20241024	163200	393992620	12360	12360	12360	12360	0
126	20241024	163100	393992620	12360	12360	12360	12360	0
127	20241024	163000	393992620	12360	12360	12360	12360	0
128	20241024	162900	393992620	12360	12360	12360	12360	0
129	20241024	162800	393992620	12360	12360	12360	12360	0
130	20241024	162700	393992620	12360	12360	12360	12360	0
131	20241024	162600	393992620	12360	12360	12360	12360	0
132	20241024	162500	393992620	12360	12360	12360	12360	0
133	20241024	162400	393992620	12360	12360	12360	12360	0
134	20241024	162300	393992620	12360	12360	12360	12360	0
135	20241024	162200	393992620	12360	12360	12360	12360	0
136	20241024	162100	393992620	12360	12360	12360	12360	0
137	20241024	162000	393992620	12360	12360	12360	12360	0
138	20241024	161900	393992620	12360	12360	12360	12360	0
139	20241024	161800	393992620	12360	12360	12360	12360	0
140	20241024	161700	393992620	12360	12360	12360	12360	0
141	20241024	161600	393992620	12360	12360	12360	12360	0
142	20241024	161500	393992620	12360	12360	12360	12360	0
143	20241024	161400	393992620	12360	12360	12360	12360	0
144	20241024	161300	393992620	12360	12360	12360	12360	0
145	20241024	161200	393992620	12360	12360	12360	12360	0
146	20241024	161100	393992620	12360	12360	12360	12360	0
147	20241024	161000	393992620	12360	12360	12360	12360	0
148	20241024	160900	393992620	12360	12360	12360	12360	0
149	20241024	160800	393992620	12360	12360	12360	12360	0
150	20241024	160700	393992620	12360	12360	12360	12360	0
151	20241024	160600	393992620	12360	12360	12360	12360	0
152	20241024	160500	393992620	12360	12360	12360	12360	545
153	20241024	160400	393992620	12360	12360	12360	12360	0
154	20241024	160300	393992620	12360	12360	12360	12360	0
155	20241024	160200	393992620	12360	12360	12360	12360	0
156	20241024	160100	393992620	12360	12360	12360	12360	0
157	20241024	160000	393992620	12360	12360	12360	12360	0
158	20241024	155900	393992620	12360	12360	12360	12360	0
159	20241024	155800	393992620	12360	12360	12360	12360	0
160	20241024	155700	393992620	12360	12360	12360	12360	0
161	20241024	155600	393992620	12360	12360	12360	12360	0
162	20241024	155500	393992620	12360	12360	12360	12360	0
163	20241024	155400	393992620	12360	12360	12360	12360	0
164	20241024	155300	393992620	12360	12360	12360	12360	0
165	20241024	155200	393992620	12360	12360	12360	12360	0
166	20241024	155100	393992620	12360	12360	12360	12360	0
167	20241024	155000	393992620	12360	12360	12360	12360	0
168	20241024	154900	393992620	12360	12360	12360	12360	0
169	20241024	154800	393992620	12360	12360	12360	12360	0
170	20241024	154700	393992620	12360	12360	12360	12360	0
171	20241024	154600	393992620	12360	12360	12360	12360	0
172	20241024	154500	393992620	12360	12360	12360	12360	0
173	20241024	154400	393992620	12360	12360	12360	12360	0
174	20241024	154300	393992620	12360	12360	12360	12360	0
175	20241024	154200	393992620	12360	12360	12360	12360	0
176	20241024	154100	393992620	12360	12360	12360	12360	0
177	20241024	154000	393992620	12360	12360	12360	12360	0
178	20241024	153900	393992620	12360	12360	12360	12360	0
179	20241024	153800	393992620	12360	12360	12360	12360	0
180	20241024	153700	393992620	12360	12360	12360	12360	0
181	20241024	153600	393992620	12360	12360	12360	12360	0
182	20241024	153500	393992620	12360	12360	12360	12360	545
183	20241024	153400	393992620	12360	12360	12360	12360	0
184	20241024	153300	393992620	12360	12360	12360	12360	0
185	20241024	153200	393992620	12360	12360	12360	12360	0
186	20241024	153100	393992620	12360	12360	12360	12360	0
187	20241024	153000	393992620	12360	12360	12360	12360	545
188	20241024	152900	387256420	12420	12420	12420	12420	0
189	20241024	152800	387256420	12420	12420	12420	12420	0
190	20241024	152700	387256420	12420	12420	12420	12420	0
191	20241024	152600	387256420	12420	12420	12420	12420	0
192	20241024	152500	387256420	12420	12420	12420	12420	0
193	20241024	152400	387256420	12420	12420	12420	12420	0
194	20241024	152300	387256420	12420	12420	12420	12420	0
195	20241024	152200	387256420	12420	12420	12420	12420	0
196	20241024	152100	387256420	12420	12420	12420	12420	0
197	20241024	152000	387256420	12420	12420	12420	12420	0
198	20241024	151900	387256420	12420	12390	12420	12370	438
199	20241024	151800	381831300	12380	12380	12380	12380	61
200	20241024	151700	381076120	12380	12380	12380	12380	0
201	20241024	151600	381076120	12380	12350	12380	12350	318
202	20241024	151500	377142460	12350	12370	12370	12350	47
203	20241024	151400	376561110	12360	12350	12360	12350	65
204	20241024	151300	375757840	12350	12370	12370	12350	526
205	20241024	151200	369260500	12370	12370	12370	12370	6
206	20241024	151100	369186280	12390	12380	12390	12380	3
207	20241024	151000	369149120	12370	12370	12370	12370	12
208	20241024	150900	369000680	12380	12380	12380	12380	0
209	20241024	150800	369000680	12380	12430	12430	12380	3
210	20241024	150700	368963490	12390	12390	12390	12390	118
211	20241024	150600	367501470	12370	12360	12370	12360	10
212	20241024	150500	367377850	12360	12380	12380	12360	10
213	20241024	150400	367254140	12430	12430	12430	12430	0
214	20241024	150300	367254140	12430	12420	12430	12390	247
215	20241024	150200	364191200	12420	12420	12420	12420	0
216	20241024	150100	364191200	12420	12420	12420	12420	0
217	20241024	150000	364191200	12420	12360	12420	12360	55
218	20241024	145900	363508670	12360	12350	12360	12350	18
219	20241024	145800	363286360	12360	12360	12360	12360	0
220	20241024	145700	363286360	12360	12360	12360	12360	12
221	20241024	145600	363138040	12360	12350	12360	12350	162
222	20241024	145500	361135780	12360	12390	12390	12360	235
223	20241024	145400	358228800	12410	12410	12410	12410	0
224	20241024	145300	358228800	12410	12410	12410	12410	0
225	20241024	145200	358228800	12410	12410	12410	12410	0
226	20241024	145100	358228800	12410	12350	12410	12350	68
227	20241024	145000	357385300	12350	12350	12350	12350	2
228	20241024	144900	357360600	12340	12340	12340	12340	0
229	20241024	144800	357360600	12340	12340	12340	12340	0
230	20241024	144700	357360600	12340	12350	12350	12340	133
231	20241024	144600	355718360	12360	12380	12400	12360	348
232	20241024	144500	351411090	12380	12380	12380	12380	0
233	20241024	144400	351411090	12380	12380	12380	12380	0
234	20241024	144300	351411090	12380	12390	12390	12380	15
235	20241024	144200	351225380	12390	12370	12390	12370	22
236	20241024	144100	350953180	12370	12350	12370	12350	123
237	20241024	144000	349433010	12340	12340	12340	12340	0
238	20241024	143900	349433010	12340	12340	12340	12340	2
239	20241024	143800	349408330	12350	12350	12350	12350	5
240	20241024	143700	349346580	12370	12370	12370	12370	0
241	20241024	143600	349346580	12370	12360	12370	12360	2
242	20241024	143500	349321850	12370	12370	12370	12370	0
243	20241024	143400	349321850	12370	12370	12370	12370	0
244	20241024	143300	349321850	12370	12370	12370	12370	0
245	20241024	143200	349321850	12370	12370	12370	12370	0
246	20241024	143100	349321850	12370	12360	12370	12360	142
247	20241024	143000	347565610	12360	12340	12360	12340	2212
248	20241024	142900	320229570	12330	12330	12330	12330	0
249	20241024	142800	320229570	12330	12330	12330	12330	283
250	20241024	142700	316740180	12330	12330	12330	12330	0
251	20241024	142600	316740180	12330	12330	12330	12330	0
252	20241024	142500	316740180	12330	12330	12330	12330	0
253	20241024	142400	316740180	12330	12330	12330	12330	1
254	20241024	142300	316727850	12330	12330	12330	12320	371
255	20241024	142200	312155470	12340	12340	12340	12340	0
256	20241024	142100	312155470	12340	12340	12340	12340	2
257	20241024	142000	312130790	12340	12340	12340	12340	0
258	20241024	141900	312130790	12340	12340	12340	12340	0
259	20241024	141800	312130790	12340	12330	12340	12330	29
260	20241024	141700	311773020	12330	12330	12330	12330	192
261	20241024	141600	309405660	12340	12340	12340	12340	1
262	20241024	141500	309393320	12360	12360	12360	12360	0
263	20241024	141400	309393320	12360	12340	12360	12340	102
264	20241024	141300	308132630	12360	12340	12360	12340	69
265	20241024	141200	307280080	12340	12340	12340	12340	100
266	20241024	141100	306046080	12340	12350	12360	12340	58
267	20241024	141000	305330330	12350	12340	12350	12340	90
268	20241024	140900	304219690	12320	12320	12320	12320	0
269	20241024	140800	304219690	12320	12320	12320	12320	10
270	20241024	140700	304096490	12320	12320	12320	12320	0
271	20241024	140600	304096490	12320	12320	12320	12320	0
272	20241024	140500	304096490	12320	12320	12320	12320	0
273	20241024	140400	304096490	12320	12320	12320	12320	0
274	20241024	140300	304096490	12320	12320	12320	12320	30
275	20241024	140200	303726890	12340	12340	12340	12340	0
276	20241024	140100	303726890	12340	12340	12340	12340	0
277	20241024	140000	303726890	12340	12340	12340	12340	0
278	20241024	135900	303726890	12340	12340	12340	12340	0
279	20241024	135800	303726890	12340	12340	12340	12340	1
280	20241024	135700	303714550	12340	12340	12340	12340	0
281	20241024	135600	303714550	12340	12320	12360	12320	93
282	20241024	135500	302566760	12310	12320	12320	12310	110
283	20241024	135400	301212650	12310	12310	12310	12310	0
284	20241024	135300	301212650	12310	12310	12310	12310	30
285	20241024	135200	300843350	12320	12330	12330	12320	1000
286	20241024	135100	288520000	12350	12350	12350	12350	0
287	20241024	135000	288520000	12350	12350	12350	12350	0
288	20241024	134900	288520000	12350	12350	12350	12350	156
289	20241024	134800	286593400	12350	12350	12350	12350	0
290	20241024	134700	286593400	12350	12350	12350	12350	6
291	20241024	134600	286519300	12340	12340	12340	12340	0
292	20241024	134500	286519300	12340	12340	12340	12340	0
293	20241024	134400	286519300	12340	12340	12340	12340	0
294	20241024	134300	286519300	12340	12340	12340	12340	1
295	20241024	134200	286506960	12350	12350	12350	12350	0
296	20241024	134100	286506960	12350	12350	12350	12350	116
297	20241024	134000	285074360	12350	12350	12350	12350	1
298	20241024	133900	285062010	12360	12360	12360	12360	0
299	20241024	133800	285062010	12360	12360	12360	12360	0
300	20241024	133700	285062010	12360	12360	12360	12360	1
301	20241024	133600	285049650	12350	12350	12350	12350	0
302	20241024	133500	285049650	12350	12350	12350	12350	0
303	20241024	133400	285049650	12350	12350	12350	12350	3
304	20241024	133300	285012600	12350	12350	12350	12350	0
305	20241024	133200	285012600	12350	12340	12350	12340	110
306	20241024	133100	283654110	12340	12340	12340	12340	7
307	20241024	133000	283567730	12350	12350	12350	12350	3
308	20241024	132900	283530680	12360	12360	12360	12360	0
309	20241024	132800	283530680	12360	12360	12360	12360	1061
310	20241024	132700	270416720	12360	12360	12360	12360	0
311	20241024	132600	270416720	12360	12360	12360	12360	0
312	20241024	132500	270416720	12360	12340	12360	12340	120
313	20241024	132400	268933570	12340	12340	12340	12340	0
314	20241024	132300	268933570	12340	12340	12340	12340	0
315	20241024	132200	268933570	12340	12340	12340	12340	3
316	20241024	132100	268896550	12350	12350	12350	12340	19
317	20241024	132000	268661910	12360	12340	12360	12340	10
318	20241024	131900	268538490	12360	12360	12360	12360	0
319	20241024	131800	268538490	12360	12330	12360	12320	161
320	20241024	131700	266551400	12330	12330	12330	12330	103
321	20241024	131600	265281410	12340	12340	12340	12330	32
322	20241024	131500	264886550	12360	12360	12360	12360	0
323	20241024	131400	264886550	12360	12360	12360	12360	0
324	20241024	131300	264886550	12360	12360	12360	12360	0
325	20241024	131200	264886550	12360	12360	12360	12360	0
326	20241024	131100	264886550	12360	12350	12360	12350	2
327	20241024	131000	264861840	12350	12350	12350	12350	0
328	20241024	130900	264861840	12350	12350	12350	12350	3
329	20241024	130800	264824790	12350	12350	12350	12350	100
330	20241024	130700	263589790	12340	12340	12340	12340	1
331	20241024	130600	263577450	12360	12330	12360	12330	374
332	20241024	130500	258958170	12330	12330	12330	12330	3
333	20241024	130400	258921180	12320	12320	12320	12320	66
334	20241024	130300	258108060	12320	12320	12320	12320	0
335	20241024	130200	258108060	12320	12320	12320	12320	2
336	20241024	130100	258083420	12310	12310	12310	12310	2
337	20241024	130000	258058800	12330	12330	12330	12330	1
338	20241024	125900	258046470	12330	12330	12330	12330	81
339	20241024	125800	257047740	12330	12330	12330	12330	0
340	20241024	125700	257047740	12330	12320	12330	12320	1495
341	20241024	125600	238628340	12330	12330	12330	12330	0
342	20241024	125500	238628340	12330	12330	12330	12330	0
343	20241024	125400	238628340	12330	12330	12330	12330	8
344	20241024	125300	238529700	12330	12330	12330	12330	0
345	20241024	125200	238529700	12330	12330	12330	12330	0
346	20241024	125100	238529700	12330	12330	12330	12330	430
347	20241024	125000	233227800	12340	12340	12340	12340	0
348	20241024	124900	233227800	12340	12340	12340	12340	18
349	20241024	124800	233005680	12360	12360	12360	12360	0
350	20241024	124700	233005680	12360	12360	12360	12360	0
351	20241024	124600	233005680	12360	12350	12400	12350	43
352	20241024	124500	232473440	12350	12350	12350	12350	0
353	20241024	124400	232473440	12350	12350	12350	12350	0
354	20241024	124300	232473440	12350	12350	12350	12350	0
355	20241024	124200	232473440	12350	12350	12350	12350	0
356	20241024	124100	232473440	12350	12350	12350	12350	0
357	20241024	124000	232473440	12350	12350	12350	12350	1
358	20241024	123900	232461090	12330	12330	12330	12330	0
359	20241024	123800	232461090	12330	12340	12340	12330	426
360	20241024	123700	227207480	12330	12330	12330	12330	0
361	20241024	123600	227207480	12330	12330	12330	12330	0
362	20241024	123500	227207480	12330	12330	12330	12330	72
363	20241024	123400	226319720	12330	12350	12350	12330	665
364	20241024	123300	218119260	12350	12340	12350	12340	581
365	20241024	123200	210947820	12350	12350	12350	12350	1
366	20241024	123100	210935470	12350	12350	12350	12350	0
367	20241024	123000	210935470	12350	12350	12350	12350	0
368	20241024	122900	210935470	12350	12350	12350	12350	0
369	20241024	122800	210935470	12350	12350	12350	12350	0
370	20241024	122700	210935470	12350	12350	12350	12350	3
371	20241024	122600	210898420	12360	12360	12360	12360	2
372	20241024	122500	210873700	12350	12360	12360	12350	629
373	20241024	122400	203103570	12370	12370	12370	12370	13
374	20241024	122300	202942760	12380	12380	12380	12380	0
375	20241024	122200	202942760	12380	12380	12380	12380	50
376	20241024	122100	202323760	12370	12370	12370	12370	4
377	20241024	122000	202274280	12360	12360	12360	12360	24
378	20241024	121900	201977640	12370	12370	12370	12370	0
379	20241024	121800	201977640	12370	12370	12370	12370	36
380	20241024	121700	201532320	12370	12370	12370	12370	32
381	20241024	121600	201136480	12370	12370	12370	12370	86
382	20241024	121500	200072660	12370	12370	12370	12370	0
383	20241024	121400	200072660	12370	12370	12370	12370	0
384	20241024	121300	200072660	12370	12370	12370	12370	0
385	20241024	121200	200072660	12370	12370	12370	12370	0
386	20241024	121100	200072660	12370	12370	12370	12370	0
387	20241024	121000	200072660	12370	12370	12370	12370	0
388	20241024	120900	200072660	12370	12370	12370	12370	0
389	20241024	120800	200072660	12370	12380	12380	12370	19
390	20241024	120700	199837580	12390	12390	12390	12390	0
391	20241024	120600	199837580	12390	12390	12390	12390	3
392	20241024	120500	199800410	12390	12390	12390	12390	0
393	20241024	120400	199800410	12390	12380	12390	12380	4
394	20241024	120300	199750870	12370	12380	12380	12370	20
395	20241024	120200	199503460	12400	12400	12400	12390	81
396	20241024	120100	198499780	12410	12410	12410	12410	0
397	20241024	120000	198499780	12410	12410	12410	12410	0
398	20241024	115900	198499780	12410	12400	12410	12400	5
399	20241024	115800	198437770	12410	12400	12410	12400	7
400	20241024	115700	198350930	12390	12390	12390	12390	0
401	20241024	115600	198350930	12390	12390	12390	12390	1
402	20241024	115500	198338540	12400	12400	12400	12400	0
403	20241024	115400	198338540	12400	12400	12400	12400	0
404	20241024	115300	198338540	12400	12390	12410	12390	12
405	20241024	115200	198189780	12390	12390	12390	12390	0
406	20241024	115100	198189780	12390	12390	12390	12390	0
407	20241024	115000	198189780	12390	12390	12390	12390	1
408	20241024	114900	198177390	12400	12400	12400	12400	0
409	20241024	114800	198177390	12400	12390	12400	12390	11
410	20241024	114700	198041020	12400	12400	12400	12400	0
411	20241024	114600	198041020	12400	12400	12400	12400	0
412	20241024	114500	198041020	12400	12380	12410	12380	546
413	20241024	114400	191270400	12400	12400	12400	12400	0
414	20241024	114300	191270400	12400	12400	12400	12400	0
415	20241024	114200	191270400	12400	12400	12400	12400	0
416	20241024	114100	191270400	12400	12400	12400	12400	0
417	20241024	114000	191270400	12400	12400	12400	12400	0
418	20241024	113900	191270400	12400	12400	12400	12400	0
419	20241024	113800	191270400	12400	12390	12400	12390	4
420	20241024	113700	191220810	12390	12400	12400	12390	43
421	20241024	113600	190687650	12400	12390	12400	12380	2463
422	20241024	113500	160171470	12400	12400	12400	12400	1
423	20241024	113400	160159070	12400	12400	12400	12400	2
424	20241024	113300	160134270	12410	12410	12410	12410	15
425	20241024	113200	159948120	12400	12400	12400	12400	0
426	20241024	113100	159948120	12400	12400	12400	12400	0
427	20241024	113000	159948120	12400	12400	12400	12400	0
428	20241024	112900	159948120	12400	12400	12400	12400	506
429	20241024	112800	153673720	12400	12400	12400	12400	0
430	20241024	112700	153673720	12400	12400	12400	12400	0
431	20241024	112600	153673720	12400	12400	12400	12400	100
432	20241024	112500	152433720	12390	12390	12390	12390	0
433	20241024	112400	152433720	12390	12390	12390	12390	0
434	20241024	112300	152433720	12390	12390	12390	12390	0
435	20241024	112200	152433720	12390	12390	12390	12390	0
436	20241024	112100	152433720	12390	12390	12390	12390	1
437	20241024	112000	152421330	12390	12390	12390	12390	68
438	20241024	111900	151578810	12400	12400	12400	12400	1
439	20241024	111800	151566410	12400	12400	12400	12400	37
440	20241024	111700	151107610	12410	12410	12410	12410	1
441	20241024	111600	151095200	12440	12420	12440	12420	3
442	20241024	111500	151057920	12440	12440	12440	12440	0
443	20241024	111400	151057920	12440	12420	12440	12420	12
444	20241024	111300	150908860	12420	12410	12420	12410	9
445	20241024	111200	150797160	12440	12440	12440	12440	0
446	20241024	111100	150797160	12440	12440	12440	12440	0
447	20241024	111000	150797160	12440	12440	12440	12440	0
448	20241024	110900	150797160	12440	12440	12440	12440	0
449	20241024	110800	150797160	12440	12400	12440	12400	471
450	20241024	110700	144955960	12430	12430	12430	12430	0
451	20241024	110600	144955960	12430	12430	12430	12430	0
452	20241024	110500	144955960	12430	12430	12430	12430	0
453	20241024	110400	144955960	12430	12410	12430	12400	323
454	20241024	110300	140947870	12430	12430	12430	12430	0
455	20241024	110200	140947870	12430	12430	12430	12430	0
456	20241024	110100	140947870	12430	12430	12430	12430	27
457	20241024	110000	140612260	12410	12420	12420	12410	269
458	20241024	105900	137271520	12440	12440	12440	12440	0
459	20241024	105800	137271520	12440	12440	12440	12440	0
460	20241024	105700	137271520	12440	12440	12440	12440	0
461	20241024	105600	137271520	12440	12440	12440	12440	1
462	20241024	105500	137259080	12440	12430	12440	12430	3
463	20241024	105400	137221780	12440	12440	12440	12440	0
464	20241024	105300	137221780	12440	12440	12440	12440	12
465	20241024	105200	137072500	12440	12440	12440	12440	0
466	20241024	105100	137072500	12440	12440	12440	12440	2
467	20241024	105000	137047620	12440	12440	12440	12440	1
468	20241024	104900	137035180	12440	12440	12440	12440	0
469	20241024	104800	137035180	12440	12440	12440	12440	1
470	20241024	104700	137022740	12440	12440	12440	12440	2
471	20241024	104600	136997860	12430	12430	12440	12430	11
472	20241024	104500	136861070	12430	12430	12430	12430	0
473	20241024	104400	136861070	12430	12430	12430	12430	0
474	20241024	104300	136861070	12430	12430	12430	12430	7
475	20241024	104200	136774060	12430	12430	12430	12430	2
476	20241024	104100	136749200	12440	12440	12440	12440	122
477	20241024	104000	135231520	12440	12420	12440	12420	533
478	20241024	103900	128601280	12440	12440	12440	12440	1
479	20241024	103800	128588840	12420	12400	12420	12400	27
480	20241024	103700	128253780	12400	12400	12400	12400	0
481	20241024	103600	128253780	12400	12400	12400	12400	0
482	20241024	103500	128253780	12400	12400	12400	12400	0
483	20241024	103400	128253780	12400	12400	12400	12400	0
484	20241024	103300	128253780	12400	12400	12400	12400	0
485	20241024	103200	128253780	12400	12400	12400	12400	0
486	20241024	103100	128253780	12400	12400	12400	12400	0
487	20241024	103000	128253780	12400	12400	12400	12400	0
488	20241024	102900	128253780	12400	12400	12400	12400	0
489	20241024	102800	128253780	12400	12400	12400	12400	13
490	20241024	102700	128092580	12440	12440	12440	12440	0
491	20241024	102600	128092580	12440	12410	12440	12410	3
492	20241024	102500	128055320	12410	12410	12410	12410	0
493	20241024	102400	128055320	12410	12410	12410	12410	0
494	20241024	102300	128055320	12410	12410	12410	12410	1
495	20241024	102200	128042910	12440	12420	12440	12420	25
496	20241024	102100	127732290	12440	12440	12440	12440	0
497	20241024	102000	127732290	12440	12410	12440	12410	7
498	20241024	101900	127645300	12430	12430	12430	12430	0
499	20241024	101800	127645300	12430	12430	12430	12430	2
500	20241024	101700	127620440	12430	12390	12430	12390	20
501	20241024	101600	127372340	12380	12380	12380	12380	0
502	20241024	101500	127372340	12380	12380	12380	12380	0
503	20241024	101400	127372340	12380	12380	12380	12380	0
504	20241024	101300	127372340	12380	12380	12380	12380	0
505	20241024	101200	127372340	12380	12380	12380	12380	0
506	20241024	101100	127372340	12380	12380	12380	12380	0
507	20241024	101000	127372340	12380	12380	12380	12380	0
508	20241024	100900	127372340	12380	12380	12380	12380	0
509	20241024	100800	127372340	12380	12380	12380	12380	0
510	20241024	100700	127372340	12380	12380	12380	12380	11
511	20241024	100600	127236160	12380	12380	12380	12380	0
512	20241024	100500	127236160	12380	12400	12400	12380	4
513	20241024	100400	127186620	12430	12430	12430	12430	0
514	20241024	100300	127186620	12430	12380	12430	12380	25
515	20241024	100200	126876930	12420	12390	12420	12390	2
516	20241024	100100	126852120	12430	12410	12440	12390	298
517	20241024	100000	123155610	12410	12430	12440	12410	41
518	20241024	095900	122646370	12430	12420	12440	12410	46
519	20241024	095800	122074970	12440	12430	12440	12430	23
520	20241024	095700	121788880	12430	12430	12430	12430	0
521	20241024	095600	121788880	12430	12430	12430	12430	1
522	20241024	095500	121776450	12430	12430	12430	12430	1
523	20241024	095400	121764020	12430	12430	12430	12430	1
524	20241024	095300	121751590	12440	12440	12440	12440	0
525	20241024	095200	121751590	12440	12430	12440	12430	6
526	20241024	095100	121676960	12420	12420	12420	12420	1
527	20241024	095000	121664540	12420	12420	12420	12420	2
528	20241024	094900	121639700	12440	12420	12440	12420	5
529	20241024	094800	121577520	12440	12440	12440	12440	0
530	20241024	094700	121577520	12440	12420	12440	12420	7
531	20241024	094600	121490540	12440	12420	12440	12420	65
532	20241024	094500	120682570	12400	12400	12400	12400	0
533	20241024	094400	120682570	12400	12400	12400	12400	0
534	20241024	094300	120682570	12400	12410	12420	12400	26
535	20241024	094200	120360080	12420	12420	12420	12420	0
536	20241024	094100	120360080	12420	12420	12420	12420	0
537	20241024	094000	120360080	12420	12420	12420	12420	6
538	20241024	093900	120285560	12420	12430	12430	12420	12
539	20241024	093800	120136510	12440	12440	12440	12420	106
540	20241024	093700	118818270	12440	12420	12440	12420	131
541	20241024	093600	117190970	12420	12410	12420	12410	7
542	20241024	093500	117104040	12410	12410	12410	12410	59
543	20241024	093400	116371850	12410	12410	12410	12410	0
544	20241024	093300	116371850	12410	12410	12410	12410	0
545	20241024	093200	116371850	12410	12410	12410	12410	3
546	20241024	093100	116334620	12420	12420	12420	12420	7
547	20241024	093000	116247680	12430	12420	12430	12420	38
548	20241024	092900	115775360	12430	12430	12430	12430	0
549	20241024	092800	115775360	12430	12430	12430	12430	0
550	20241024	092700	115775360	12430	12410	12430	12410	18
551	20241024	092600	115551780	12410	12400	12410	12400	19
552	20241024	092500	115316000	12400	12400	12400	12400	166
553	20241024	092400	113257600	12400	12390	12400	12390	49
554	20241024	092300	112650050	12390	12390	12390	12390	0
555	20241024	092200	112650050	12390	12370	12390	12370	558
556	20241024	092100	105737000	12360	12360	12360	12360	10
557	20241024	092000	105613400	12380	12380	12390	12370	482
558	20241024	091900	99645450	12380	12350	12380	12350	169
559	20241024	091800	97556880	12360	12360	12360	12350	108
560	20241024	091700	96222850	12350	12330	12350	12330	12
561	20241024	091600	96074850	12330	12370	12370	12330	626
562	20241024	091500	88347340	12370	12350	12370	12350	36
563	20241024	091400	87902650	12360	12360	12360	12360	0
564	20241024	091300	87902650	12360	12360	12360	12360	66
565	20241024	091200	87086890	12350	12370	12370	12350	1956
566	20241024	091100	62923910	12360	12360	12360	12360	172
567	20241024	091000	60797990	12350	12350	12350	12350	0
568	20241024	090900	60797990	12350	12360	12360	12350	197
569	20241024	090800	58365030	12370	12370	12370	12370	1501
570	20241024	090700	39797660	12370	12370	12370	12370	22
571	20241024	090600	39525520	12370	12370	12370	12370	0
572	20241024	090500	39525520	12370	12370	12370	12370	0
573	20241024	090400	39525520	12370	12370	12370	12370	50
574	20241024	090300	38907020	12390	12390	12390	12390	18
575	20241024	090200	38684000	12320	12330	12330	12320	19
576	20241024	090100	38449890	12320	12320	12320	12320	2
577	20241024	090000	38425250	12310	12300	12310	12300	3124