KissMeData/001750/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	183500	203055390	12350	12350	12350	12350	497
3	20241028	183400	203055390	12350	12350	12350	12350	0
4	20241028	183300	203055390	12350	12350	12350	12350	0
5	20241028	183200	203055390	12350	12350	12350	12350	0
6	20241028	183100	203055390	12350	12350	12350	12350	0
7	20241028	183000	203055390	12350	12350	12350	12350	0
8	20241028	182900	203055390	12350	12350	12350	12350	0
9	20241028	182800	203055390	12350	12350	12350	12350	0
10	20241028	182700	203055390	12350	12350	12350	12350	0
11	20241028	182600	203055390	12350	12350	12350	12350	0
12	20241028	182500	203055390	12350	12350	12350	12350	0
13	20241028	182400	203055390	12350	12350	12350	12350	0
14	20241028	182300	203055390	12350	12350	12350	12350	0
15	20241028	182200	203055390	12350	12350	12350	12350	0
16	20241028	182100	203055390	12350	12350	12350	12350	0
17	20241028	182000	203055390	12350	12350	12350	12350	0
18	20241028	181900	203055390	12350	12350	12350	12350	0
19	20241028	181800	203055390	12350	12350	12350	12350	0
20	20241028	181700	203055390	12350	12350	12350	12350	0
21	20241028	181600	203055390	12350	12350	12350	12350	0
22	20241028	181500	203055390	12350	12350	12350	12350	0
23	20241028	181400	203055390	12350	12350	12350	12350	0
24	20241028	181300	203055390	12350	12350	12350	12350	0
25	20241028	181200	203055390	12350	12350	12350	12350	0
26	20241028	181100	203055390	12350	12350	12350	12350	0
27	20241028	181000	203055390	12350	12350	12350	12350	0
28	20241028	180900	203055390	12350	12350	12350	12350	0
29	20241028	180800	203055390	12350	12350	12350	12350	0
30	20241028	180700	203055390	12350	12350	12350	12350	0
31	20241028	180600	203055390	12350	12350	12350	12350	0
32	20241028	180500	203055390	12350	12350	12350	12350	497
33	20241028	180400	203055390	12350	12350	12350	12350	0
34	20241028	180300	203055390	12350	12350	12350	12350	0
35	20241028	180200	203055390	12350	12350	12350	12350	0
36	20241028	180100	203055390	12350	12350	12350	12350	0
37	20241028	180000	203055390	12350	12350	12350	12350	0
38	20241028	175900	203055390	12350	12350	12350	12350	0
39	20241028	175800	203055390	12350	12350	12350	12350	0
40	20241028	175700	203055390	12350	12350	12350	12350	0
41	20241028	175600	203055390	12350	12350	12350	12350	0
42	20241028	175500	203055390	12350	12350	12350	12350	0
43	20241028	175400	203055390	12350	12350	12350	12350	0
44	20241028	175300	203055390	12350	12350	12350	12350	0
45	20241028	175200	203055390	12350	12350	12350	12350	0
46	20241028	175100	203055390	12350	12350	12350	12350	0
47	20241028	175000	203055390	12350	12350	12350	12350	0
48	20241028	174900	203055390	12350	12350	12350	12350	0
49	20241028	174800	203055390	12350	12350	12350	12350	0
50	20241028	174700	203055390	12350	12350	12350	12350	0
51	20241028	174600	203055390	12350	12350	12350	12350	0
52	20241028	174500	203055390	12350	12350	12350	12350	0
53	20241028	174400	203055390	12350	12350	12350	12350	0
54	20241028	174300	203055390	12350	12350	12350	12350	0
55	20241028	174200	203055390	12350	12350	12350	12350	0
56	20241028	174100	203055390	12350	12350	12350	12350	0
57	20241028	174000	203055390	12350	12350	12350	12350	0
58	20241028	173900	203055390	12350	12350	12350	12350	0
59	20241028	173800	203055390	12350	12350	12350	12350	0
60	20241028	173700	203055390	12350	12350	12350	12350	0
61	20241028	173600	203055390	12350	12350	12350	12350	0
62	20241028	173500	203055390	12350	12350	12350	12350	497
63	20241028	173400	203055390	12350	12350	12350	12350	0
64	20241028	173300	203055390	12350	12350	12350	12350	0
65	20241028	173200	203055390	12350	12350	12350	12350	0
66	20241028	173100	203055390	12350	12350	12350	12350	0
67	20241028	173000	203055390	12350	12350	12350	12350	0
68	20241028	172900	203055390	12350	12350	12350	12350	0
69	20241028	172800	203055390	12350	12350	12350	12350	0
70	20241028	172700	203055390	12350	12350	12350	12350	0
71	20241028	172600	203055390	12350	12350	12350	12350	0
72	20241028	172500	203055390	12350	12350	12350	12350	0
73	20241028	172400	203055390	12350	12350	12350	12350	0
74	20241028	172300	203055390	12350	12350	12350	12350	0
75	20241028	172200	203055390	12350	12350	12350	12350	0
76	20241028	172100	203055390	12350	12350	12350	12350	0
77	20241028	172000	203055390	12350	12350	12350	12350	0
78	20241028	171900	203055390	12350	12350	12350	12350	0
79	20241028	171800	203055390	12350	12350	12350	12350	0
80	20241028	171700	203055390	12350	12350	12350	12350	0
81	20241028	171600	203055390	12350	12350	12350	12350	0
82	20241028	171500	203055390	12350	12350	12350	12350	0
83	20241028	171400	203055390	12350	12350	12350	12350	0
84	20241028	171300	203055390	12350	12350	12350	12350	0
85	20241028	171200	203055390	12350	12350	12350	12350	0
86	20241028	171100	203055390	12350	12350	12350	12350	0
87	20241028	171000	203055390	12350	12350	12350	12350	0
88	20241028	170900	203055390	12350	12350	12350	12350	0
89	20241028	170800	203055390	12350	12350	12350	12350	0
90	20241028	170700	203055390	12350	12350	12350	12350	0
91	20241028	170600	203055390	12350	12350	12350	12350	0
92	20241028	170500	203055390	12350	12350	12350	12350	497
93	20241028	170400	203055390	12350	12350	12350	12350	0
94	20241028	170300	203055390	12350	12350	12350	12350	0
95	20241028	170200	203055390	12350	12350	12350	12350	0
96	20241028	170100	203055390	12350	12350	12350	12350	0
97	20241028	170000	203055390	12350	12350	12350	12350	0
98	20241028	165900	203055390	12350	12350	12350	12350	0
99	20241028	165800	203055390	12350	12350	12350	12350	0
100	20241028	165700	203055390	12350	12350	12350	12350	0
101	20241028	165600	203055390	12350	12350	12350	12350	0
102	20241028	165500	203055390	12350	12350	12350	12350	0
103	20241028	165400	203055390	12350	12350	12350	12350	0
104	20241028	165300	203055390	12350	12350	12350	12350	0
105	20241028	165200	203055390	12350	12350	12350	12350	0
106	20241028	165100	203055390	12350	12350	12350	12350	0
107	20241028	165000	203055390	12350	12350	12350	12350	0
108	20241028	164900	203055390	12350	12350	12350	12350	0
109	20241028	164800	203055390	12350	12350	12350	12350	0
110	20241028	164700	203055390	12350	12350	12350	12350	0
111	20241028	164600	203055390	12350	12350	12350	12350	0
112	20241028	164500	203055390	12350	12350	12350	12350	0
113	20241028	164400	203055390	12350	12350	12350	12350	0
114	20241028	164300	203055390	12350	12350	12350	12350	0
115	20241028	164200	203055390	12350	12350	12350	12350	0
116	20241028	164100	203055390	12350	12350	12350	12350	0
117	20241028	164000	203055390	12350	12350	12350	12350	0
118	20241028	163900	203055390	12350	12350	12350	12350	0
119	20241028	163800	203055390	12350	12350	12350	12350	0
120	20241028	163700	203055390	12350	12350	12350	12350	0
121	20241028	163600	203055390	12350	12350	12350	12350	0
122	20241028	163500	203055390	12350	12350	12350	12350	497
123	20241028	163400	203055390	12350	12350	12350	12350	0
124	20241028	163300	203055390	12350	12350	12350	12350	0
125	20241028	163200	203055390	12350	12350	12350	12350	0
126	20241028	163100	203055390	12350	12350	12350	12350	0
127	20241028	163000	203055390	12350	12350	12350	12350	0
128	20241028	162900	203055390	12350	12350	12350	12350	0
129	20241028	162800	203055390	12350	12350	12350	12350	0
130	20241028	162700	203055390	12350	12350	12350	12350	0
131	20241028	162600	203055390	12350	12350	12350	12350	0
132	20241028	162500	203055390	12350	12350	12350	12350	0
133	20241028	162400	203055390	12350	12350	12350	12350	0
134	20241028	162300	203055390	12350	12350	12350	12350	0
135	20241028	162200	203055390	12350	12350	12350	12350	0
136	20241028	162100	203055390	12350	12350	12350	12350	0
137	20241028	162000	203055390	12350	12350	12350	12350	0
138	20241028	161900	203055390	12350	12350	12350	12350	0
139	20241028	161800	203055390	12350	12350	12350	12350	0
140	20241028	161700	203055390	12350	12350	12350	12350	0
141	20241028	161600	203055390	12350	12350	12350	12350	0
142	20241028	161500	203055390	12350	12350	12350	12350	0
143	20241028	161400	203055390	12350	12350	12350	12350	0
144	20241028	161300	203055390	12350	12350	12350	12350	0
145	20241028	161200	203055390	12350	12350	12350	12350	0
146	20241028	161100	203055390	12350	12350	12350	12350	0
147	20241028	161000	203055390	12350	12350	12350	12350	0
148	20241028	160900	203055390	12350	12350	12350	12350	0
149	20241028	160800	203055390	12350	12350	12350	12350	0
150	20241028	160700	203055390	12350	12350	12350	12350	0
151	20241028	160600	203055390	12350	12350	12350	12350	0
152	20241028	160500	203055390	12350	12350	12350	12350	497
153	20241028	160400	203055390	12350	12350	12350	12350	0
154	20241028	160300	203055390	12350	12350	12350	12350	0
155	20241028	160200	203055390	12350	12350	12350	12350	0
156	20241028	160100	203055390	12350	12350	12350	12350	0
157	20241028	160000	203055390	12350	12350	12350	12350	0
158	20241028	155900	203055390	12350	12350	12350	12350	0
159	20241028	155800	203055390	12350	12350	12350	12350	0
160	20241028	155700	203055390	12350	12350	12350	12350	0
161	20241028	155600	203055390	12350	12350	12350	12350	0
162	20241028	155500	203055390	12350	12350	12350	12350	0
163	20241028	155400	203055390	12350	12350	12350	12350	0
164	20241028	155300	203055390	12350	12350	12350	12350	0
165	20241028	155200	203055390	12350	12350	12350	12350	0
166	20241028	155100	203055390	12350	12350	12350	12350	0
167	20241028	155000	203055390	12350	12350	12350	12350	0
168	20241028	154900	203055390	12350	12350	12350	12350	0
169	20241028	154800	203055390	12350	12350	12350	12350	0
170	20241028	154700	203055390	12350	12350	12350	12350	0
171	20241028	154600	203055390	12350	12350	12350	12350	0
172	20241028	154500	203055390	12350	12350	12350	12350	0
173	20241028	154400	203055390	12350	12350	12350	12350	0
174	20241028	154300	203055390	12350	12350	12350	12350	0
175	20241028	154200	203055390	12350	12350	12350	12350	0
176	20241028	154100	203055390	12350	12350	12350	12350	0
177	20241028	154000	203055390	12350	12350	12350	12350	0
178	20241028	153900	203055390	12350	12350	12350	12350	0
179	20241028	153800	203055390	12350	12350	12350	12350	0
180	20241028	153700	203055390	12350	12350	12350	12350	0
181	20241028	153600	203055390	12350	12350	12350	12350	0
182	20241028	153500	203055390	12350	12350	12350	12350	497
183	20241028	153400	203055390	12350	12350	12350	12350	0
184	20241028	153300	203055390	12350	12350	12350	12350	0
185	20241028	153200	203055390	12350	12350	12350	12350	0
186	20241028	153100	203055390	12350	12350	12350	12350	0
187	20241028	153000	203055390	12350	12350	12350	12350	497
188	20241028	152900	196917440	12360	12360	12360	12360	0
189	20241028	152800	196917440	12360	12360	12360	12360	0
190	20241028	152700	196917440	12360	12360	12360	12360	0
191	20241028	152600	196917440	12360	12360	12360	12360	0
192	20241028	152500	196917440	12360	12360	12360	12360	0
193	20241028	152400	196917440	12360	12360	12360	12360	0
194	20241028	152300	196917440	12360	12360	12360	12360	0
195	20241028	152200	196917440	12360	12360	12360	12360	0
196	20241028	152100	196917440	12360	12360	12360	12360	0
197	20241028	152000	196917440	12360	12360	12360	12360	0
198	20241028	151900	196917440	12360	12360	12360	12360	4
199	20241028	151800	196868000	12370	12370	12370	12370	1
200	20241028	151700	196855630	12350	12350	12350	12350	151
201	20241028	151600	194990780	12360	12360	12360	12360	0
202	20241028	151500	194990780	12360	12360	12360	12360	0
203	20241028	151400	194990780	12360	12360	12360	12360	0
204	20241028	151300	194990780	12360	12360	12360	12360	75
205	20241028	151200	194063780	12360	12360	12360	12360	8
206	20241028	151100	193964900	12360	12360	12360	12360	117
207	20241028	151000	192518780	12360	12360	12360	12360	1
208	20241028	150900	192506420	12370	12370	12370	12370	0
209	20241028	150800	192506420	12370	12370	12370	12370	0
210	20241028	150700	192506420	12370	12370	12370	12370	0
211	20241028	150600	192506420	12370	12370	12370	12370	0
212	20241028	150500	192506420	12370	12370	12370	12370	0
213	20241028	150400	192506420	12370	12370	12370	12370	0
214	20241028	150300	192506420	12370	12370	12370	12370	1
215	20241028	150200	192494050	12360	12360	12360	12360	0
216	20241028	150100	192494050	12360	12360	12360	12360	0
217	20241028	150000	192494050	12360	12360	12360	12360	0
218	20241028	145900	192494050	12360	12360	12360	12360	0
219	20241028	145800	192494050	12360	12360	12360	12360	14
220	20241028	145700	192321010	12370	12370	12370	12370	11
221	20241028	145600	192184940	12360	12360	12360	12360	1
222	20241028	145500	192172580	12370	12370	12370	12370	0
223	20241028	145400	192172580	12370	12370	12370	12370	5
224	20241028	145300	192110730	12360	12360	12360	12360	0
225	20241028	145200	192110730	12360	12360	12360	12360	0
226	20241028	145100	192110730	12360	12360	12360	12360	0
227	20241028	145000	192110730	12360	12360	12360	12360	0
228	20241028	144900	192110730	12360	12360	12360	12360	0
229	20241028	144800	192110730	12360	12360	12360	12360	10
230	20241028	144700	191987130	12360	12360	12360	12360	0
231	20241028	144600	191987130	12360	12360	12360	12360	0
232	20241028	144500	191987130	12360	12360	12360	12360	0
233	20241028	144400	191987130	12360	12360	12360	12360	0
234	20241028	144300	191987130	12360	12360	12360	12360	0
235	20241028	144200	191987130	12360	12360	12360	12360	0
236	20241028	144100	191987130	12360	12360	12360	12360	0
237	20241028	144000	191987130	12360	12360	12360	12360	0
238	20241028	143900	191987130	12360	12360	12360	12360	0
239	20241028	143800	191987130	12360	12360	12360	12360	0
240	20241028	143700	191987130	12360	12360	12360	12360	148
241	20241028	143600	190157850	12350	12350	12350	12350	0
242	20241028	143500	190157850	12350	12350	12350	12350	0
243	20241028	143400	190157850	12350	12350	12350	12350	0
244	20241028	143300	190157850	12350	12350	12350	12350	0
245	20241028	143200	190157850	12350	12350	12350	12350	0
246	20241028	143100	190157850	12350	12350	12350	12350	0
247	20241028	143000	190157850	12350	12350	12350	12350	1
248	20241028	142900	190145500	12350	12350	12350	12350	31
249	20241028	142800	189762650	12350	12350	12350	12350	0
250	20241028	142700	189762650	12350	12350	12350	12350	230
251	20241028	142600	186922150	12360	12360	12360	12360	0
252	20241028	142500	186922150	12360	12360	12360	12360	0
253	20241028	142400	186922150	12360	12360	12360	12360	36
254	20241028	142300	186477190	12360	12360	12360	12360	0
255	20241028	142200	186477190	12360	12360	12360	12360	0
256	20241028	142100	186477190	12360	12360	12360	12360	0
257	20241028	142000	186477190	12360	12360	12360	12360	2
258	20241028	141900	186452470	12360	12360	12360	12360	1
259	20241028	141800	186440110	12350	12350	12350	12350	0
260	20241028	141700	186440110	12350	12350	12350	12350	0
261	20241028	141600	186440110	12350	12350	12350	12350	0
262	20241028	141500	186440110	12350	12350	12350	12350	0
263	20241028	141400	186440110	12350	12350	12350	12350	0
264	20241028	141300	186440110	12350	12350	12350	12350	0
265	20241028	141200	186440110	12350	12360	12360	12350	88
266	20241028	141100	185353240	12350	12350	12350	12350	7
267	20241028	141000	185266790	12360	12360	12360	12360	0
268	20241028	140900	185266790	12360	12360	12360	12360	0
269	20241028	140800	185266790	12360	12360	12360	12360	0
270	20241028	140700	185266790	12360	12360	12360	12360	0
271	20241028	140600	185266790	12360	12360	12360	12360	10
272	20241028	140500	185143190	12350	12350	12350	12350	0
273	20241028	140400	185143190	12350	12350	12350	12350	0
274	20241028	140300	185143190	12350	12350	12350	12350	0
275	20241028	140200	185143190	12350	12360	12360	12350	22
276	20241028	140100	184871280	12350	12350	12350	12350	0
277	20241028	140000	184871280	12350	12350	12350	12350	3
278	20241028	135900	184834230	12340	12340	12340	12340	0
279	20241028	135800	184834230	12340	12340	12340	12340	0
280	20241028	135700	184834230	12340	12340	12340	12340	0
281	20241028	135600	184834230	12340	12340	12340	12340	2
282	20241028	135500	184809550	12350	12350	12350	12350	0
283	20241028	135400	184809550	12350	12350	12350	12350	0
284	20241028	135300	184809550	12350	12350	12350	12350	0
285	20241028	135200	184809550	12350	12350	12350	12350	0
286	20241028	135100	184809550	12350	12350	12350	12350	0
287	20241028	135000	184809550	12350	12350	12350	12350	0
288	20241028	134900	184809550	12350	12350	12350	12350	0
289	20241028	134800	184809550	12350	12350	12350	12350	0
290	20241028	134700	184809550	12350	12350	12350	12350	0
291	20241028	134600	184809550	12350	12350	12360	12350	3
292	20241028	134500	184772490	12360	12350	12360	12350	151
293	20241028	134400	182907620	12360	12360	12360	12360	0
294	20241028	134300	182907620	12360	12360	12360	12360	0
295	20241028	134200	182907620	12360	12360	12360	12360	0
296	20241028	134100	182907620	12360	12360	12360	12360	0
297	20241028	134000	182907620	12360	12360	12360	12360	4
298	20241028	133900	182858180	12360	12360	12360	12360	0
299	20241028	133800	182858180	12360	12360	12360	12360	10
300	20241028	133700	182734580	12360	12360	12360	12360	70
301	20241028	133600	181869380	12360	12360	12360	12360	7
302	20241028	133500	181782860	12350	12350	12350	12350	0
303	20241028	133400	181782860	12350	12350	12350	12350	0
304	20241028	133300	181782860	12350	12350	12350	12350	0
305	20241028	133200	181782860	12350	12340	12350	12340	3
306	20241028	133100	181745820	12350	12340	12350	12340	3
307	20241028	133000	181708780	12340	12340	12340	12340	0
308	20241028	132900	181708780	12340	12340	12340	12340	0
309	20241028	132800	181708780	12340	12340	12340	12340	0
310	20241028	132700	181708780	12340	12340	12340	12330	12
311	20241028	132600	181560710	12330	12330	12340	12330	60
312	20241028	132500	180820890	12320	12320	12320	12320	0
313	20241028	132400	180820890	12320	12320	12320	12320	0
314	20241028	132300	180820890	12320	12340	12340	12320	97
315	20241028	132200	179625150	12350	12350	12350	12350	0
316	20241028	132100	179625150	12350	12350	12350	12350	23
317	20241028	132000	179341100	12350	12340	12350	12340	2
318	20241028	131900	179316410	12340	12350	12350	12340	156
319	20241028	131800	177391360	12360	12350	12360	12350	161
320	20241028	131700	175401500	12360	12360	12360	12360	10
321	20241028	131600	175277900	12370	12370	12370	12370	0
322	20241028	131500	175277900	12370	12360	12370	12360	1842
323	20241028	131400	152510620	12350	12350	12350	12350	0
324	20241028	131300	152510620	12350	12350	12350	12350	0
325	20241028	131200	152510620	12350	12350	12350	12350	0
326	20241028	131100	152510620	12350	12350	12350	12340	99
327	20241028	131000	151287990	12350	12350	12350	12350	0
328	20241028	130900	151287990	12350	12350	12350	12350	2
329	20241028	130800	151263290	12350	12350	12350	12350	8
330	20241028	130700	151164490	12340	12340	12340	12340	0
331	20241028	130600	151164490	12340	12340	12340	12340	0
332	20241028	130500	151164490	12340	12340	12340	12340	255
333	20241028	130400	148017790	12350	12350	12350	12350	0
334	20241028	130300	148017790	12350	12350	12350	12350	8
335	20241028	130200	147918990	12350	12340	12350	12340	201
336	20241028	130100	145436650	12340	12340	12340	12340	0
337	20241028	130000	145436650	12340	12340	12340	12340	0
338	20241028	125900	145436650	12340	12340	12340	12340	0
339	20241028	125800	145436650	12340	12340	12340	12340	0
340	20241028	125700	145436650	12340	12340	12340	12340	0
341	20241028	125600	145436650	12340	12340	12340	12340	0
342	20241028	125500	145436650	12340	12340	12340	12340	0
343	20241028	125400	145436650	12340	12340	12340	12340	0
344	20241028	125300	145436650	12340	12340	12340	12340	0
345	20241028	125200	145436650	12340	12340	12340	12340	1
346	20241028	125100	145424310	12360	12360	12360	12360	0
347	20241028	125000	145424310	12360	12360	12360	12360	0
348	20241028	124900	145424310	12360	12360	12360	12360	0
349	20241028	124800	145424310	12360	12360	12360	12360	0
350	20241028	124700	145424310	12360	12360	12360	12360	0
351	20241028	124600	145424310	12360	12360	12360	12360	0
352	20241028	124500	145424310	12360	12360	12360	12360	0
353	20241028	124400	145424310	12360	12330	12360	12330	4
354	20241028	124300	145374920	12360	12340	12360	12340	241
355	20241028	124200	142398570	12350	12350	12350	12350	0
356	20241028	124100	142398570	12350	12350	12350	12350	0
357	20241028	124000	142398570	12350	12350	12350	12350	0
358	20241028	123900	142398570	12350	12350	12350	12350	0
359	20241028	123800	142398570	12350	12350	12350	12350	0
360	20241028	123700	142398570	12350	12350	12350	12350	0
361	20241028	123600	142398570	12350	12350	12350	12350	0
362	20241028	123500	142398570	12350	12350	12350	12350	0
363	20241028	123400	142398570	12350	12350	12350	12350	0
364	20241028	123300	142398570	12350	12350	12350	12350	0
365	20241028	123200	142398570	12350	12350	12350	12350	0
366	20241028	123100	142398570	12350	12350	12350	12350	0
367	20241028	123000	142398570	12350	12350	12350	12350	0
368	20241028	122900	142398570	12350	12350	12350	12350	0
369	20241028	122800	142398570	12350	12350	12350	12350	0
370	20241028	122700	142398570	12350	12350	12350	12350	0
371	20241028	122600	142398570	12350	12350	12350	12350	0
372	20241028	122500	142398570	12350	12350	12350	12350	0
373	20241028	122400	142398570	12350	12350	12350	12350	0
374	20241028	122300	142398570	12350	12350	12350	12350	0
375	20241028	122200	142398570	12350	12340	12350	12320	421
376	20241028	122100	137211790	12360	12360	12360	12360	0
377	20241028	122000	137211790	12360	12350	12360	12350	2
378	20241028	121900	137187080	12360	12360	12360	12360	0
379	20241028	121800	137187080	12360	12360	12360	12360	0
380	20241028	121700	137187080	12360	12360	12360	12360	0
381	20241028	121600	137187080	12360	12360	12360	12360	0
382	20241028	121500	137187080	12360	12360	12360	12360	0
383	20241028	121400	137187080	12360	12360	12360	12360	0
384	20241028	121300	137187080	12360	12360	12360	12360	0
385	20241028	121200	137187080	12360	12360	12360	12360	0
386	20241028	121100	137187080	12360	12350	12360	12350	11
387	20241028	121000	137051130	12360	12360	12360	12360	0
388	20241028	120900	137051130	12360	12350	12360	12350	10
389	20241028	120800	136927620	12350	12350	12350	12350	1
390	20241028	120700	136915270	12350	12350	12350	12350	0
391	20241028	120600	136915270	12350	12350	12350	12350	2
392	20241028	120500	136890570	12350	12330	12350	12330	2
393	20241028	120400	136865890	12320	12320	12320	12320	0
394	20241028	120300	136865890	12320	12320	12320	12320	0
395	20241028	120200	136865890	12320	12320	12320	12320	8
396	20241028	120100	136767330	12320	12320	12320	12320	15
397	20241028	120000	136582530	12320	12320	12320	12320	0
398	20241028	115900	136582530	12320	12340	12340	12320	91
399	20241028	115800	135461080	12360	12360	12360	12360	0
400	20241028	115700	135461080	12360	12360	12360	12360	0
401	20241028	115600	135461080	12360	12360	12360	12360	0
402	20241028	115500	135461080	12360	12360	12360	12360	0
403	20241028	115400	135461080	12360	12360	12360	12360	1
404	20241028	115300	135448720	12350	12350	12350	12350	0
405	20241028	115200	135448720	12350	12350	12360	12350	17
406	20241028	115100	135238620	12360	12360	12360	12360	0
407	20241028	115000	135238620	12360	12350	12360	12350	18
408	20241028	114900	135016310	12350	12350	12350	12340	207
409	20241028	114800	132459890	12340	12340	12350	12340	11
410	20241028	114700	132324100	12350	12340	12350	12340	2
411	20241028	114600	132299410	12350	12340	12350	12340	12
412	20241028	114500	132151280	12340	12340	12350	12340	10
413	20241028	114400	132027840	12350	12340	12350	12340	2
414	20241028	114300	132003150	12360	12360	12360	12340	17
415	20241028	114200	131793060	12360	12340	12360	12340	15
416	20241028	114100	131607690	12350	12350	12350	12350	0
417	20241028	114000	131607690	12350	12340	12360	12340	156
418	20241028	113900	129679570	12350	12340	12350	12340	96
419	20241028	113800	128493990	12350	12330	12350	12330	105
420	20241028	113700	127199290	12330	12330	12330	12330	1
421	20241028	113600	127186960	12340	12340	12340	12340	1
422	20241028	113500	127174620	12340	12340	12340	12340	15
423	20241028	113400	126989520	12340	12330	12340	12330	22
424	20241028	113300	126718100	12330	12330	12330	12330	69
425	20241028	113200	125867330	12330	12320	12330	12320	12
426	20241028	113100	125719410	12340	12340	12340	12340	0
427	20241028	113000	125719410	12340	12340	12340	12340	0
428	20241028	112900	125719410	12340	12340	12340	12340	0
429	20241028	112800	125719410	12340	12320	12340	12320	592
430	20241028	112700	118425170	12330	12330	12330	12330	0
431	20241028	112600	118425170	12330	12330	12330	12330	0
432	20241028	112500	118425170	12330	12330	12330	12330	0
433	20241028	112400	118425170	12330	12330	12330	12330	0
434	20241028	112300	118425170	12330	12330	12330	12330	0
435	20241028	112200	118425170	12330	12330	12330	12330	0
436	20241028	112100	118425170	12330	12330	12330	12330	0
437	20241028	112000	118425170	12330	12330	12330	12330	0
438	20241028	111900	118425170	12330	12330	12330	12330	0
439	20241028	111800	118425170	12330	12330	12330	12330	0
440	20241028	111700	118425170	12330	12340	12340	12330	63
441	20241028	111600	117648340	12340	12340	12340	12340	0
442	20241028	111500	117648340	12340	12340	12340	12340	0
443	20241028	111400	117648340	12340	12340	12340	12340	0
444	20241028	111300	117648340	12340	12340	12340	12340	0
445	20241028	111200	117648340	12340	12340	12340	12340	0
446	20241028	111100	117648340	12340	12340	12340	12340	0
447	20241028	111000	117648340	12340	12340	12340	12340	0
448	20241028	110900	117648340	12340	12340	12340	12340	0
449	20241028	110800	117648340	12340	12340	12340	12340	1
450	20241028	110700	117636000	12350	12350	12350	12350	0
451	20241028	110600	117636000	12350	12340	12350	12340	373
452	20241028	110500	113029460	12340	12340	12340	12340	130
453	20241028	110400	111425260	12330	12330	12340	12320	13
454	20241028	110300	111265000	12320	12340	12340	12320	14
455	20241028	110200	111092400	12320	12340	12340	12320	17
456	20241028	110100	110882810	12330	12320	12340	12320	20
457	20241028	110000	110636230	12340	12320	12340	12320	17
458	20241028	105900	110426660	12340	12340	12340	12320	16
459	20241028	105800	110229380	12320	12320	12340	12320	12
460	20241028	105700	110081440	12340	12340	12340	12340	0
461	20241028	105600	110081440	12340	12340	12340	12340	0
462	20241028	105500	110081440	12340	12330	12340	12330	19
463	20241028	105400	109847030	12340	12330	12340	12330	15
464	20241028	105300	109661940	12340	12310	12340	12310	156
465	20241028	105200	107740040	12330	12330	12330	12330	7
466	20241028	105100	107653730	12330	12330	12330	12330	0
467	20241028	105000	107653730	12330	12330	12330	12330	0
468	20241028	104900	107653730	12330	12330	12330	12330	30
469	20241028	104800	107283830	12330	12330	12330	12330	0
470	20241028	104700	107283830	12330	12330	12330	12330	0
471	20241028	104600	107283830	12330	12330	12330	12330	0
472	20241028	104500	107283830	12330	12330	12330	12330	7
473	20241028	104400	107197520	12340	12340	12340	12340	0
474	20241028	104300	107197520	12340	12340	12340	12340	0
475	20241028	104200	107197520	12340	12320	12340	12320	107
476	20241028	104100	105879240	12330	12330	12330	12330	0
477	20241028	104000	105879240	12330	12330	12330	12330	0
478	20241028	103900	105879240	12330	12330	12330	12330	0
479	20241028	103800	105879240	12330	12330	12330	12330	2
480	20241028	103700	105854580	12350	12350	12350	12350	0
481	20241028	103600	105854580	12350	12350	12350	12350	0
482	20241028	103500	105854580	12350	12350	12350	12350	0
483	20241028	103400	105854580	12350	12330	12350	12330	10
484	20241028	103300	105731180	12320	12320	12320	12320	7
485	20241028	103200	105644940	12320	12320	12320	12320	2
486	20241028	103100	105620300	12320	12320	12320	12310	738
487	20241028	103000	96530040	12330	12330	12330	12330	4
488	20241028	102900	96480720	12350	12350	12350	12350	0
489	20241028	102800	96480720	12350	12350	12350	12350	0
490	20241028	102700	96480720	12350	12340	12350	12340	61
491	20241028	102600	95727560	12340	12340	12340	12340	0
492	20241028	102500	95727560	12340	12340	12340	12340	0
493	20241028	102400	95727560	12340	12340	12340	12340	0
494	20241028	102300	95727560	12340	12340	12340	12340	0
495	20241028	102200	95727560	12340	12340	12340	12340	0
496	20241028	102100	95727560	12340	12340	12340	12340	0
497	20241028	102000	95727560	12340	12340	12340	12340	0
498	20241028	101900	95727560	12340	12340	12340	12340	0
499	20241028	101800	95727560	12340	12340	12340	12340	0
500	20241028	101700	95727560	12340	12340	12340	12340	0
501	20241028	101600	95727560	12340	12340	12340	12340	10
502	20241028	101500	95604160	12340	12340	12340	12340	0
503	20241028	101400	95604160	12340	12340	12340	12340	0
504	20241028	101300	95604160	12340	12340	12340	12340	0
505	20241028	101200	95604160	12340	12340	12340	12340	30
506	20241028	101100	95233960	12340	12340	12340	12340	50
507	20241028	101000	94616960	12340	12340	12340	12340	0
508	20241028	100900	94616960	12340	12340	12340	12340	0
509	20241028	100800	94616960	12340	12340	12340	12340	0
510	20241028	100700	94616960	12340	12340	12340	12340	0
511	20241028	100600	94616960	12340	12330	12340	12330	51
512	20241028	100500	93987640	12340	12330	12340	12330	2
513	20241028	100400	93962970	12330	12320	12330	12320	5
514	20241028	100300	93901360	12320	12320	12320	12320	20
515	20241028	100200	93654960	12320	12320	12320	12320	1
516	20241028	100100	93642640	12310	12310	12310	12310	0
517	20241028	100000	93642640	12310	12300	12320	12300	26
518	20241028	095900	93322580	12310	12290	12310	12290	307
519	20241028	095800	89548030	12290	12310	12310	12280	1141
520	20241028	095700	75525820	12340	12340	12340	12340	0
521	20241028	095600	75525820	12340	12320	12340	12320	21
522	20241028	095500	75266890	12330	12330	12330	12330	0
523	20241028	095400	75266890	12330	12320	12330	12320	3
524	20241028	095300	75229920	12320	12310	12320	12310	52
525	20241028	095200	74589750	12300	12300	12300	12300	0
526	20241028	095100	74589750	12300	12300	12300	12300	1
527	20241028	095000	74577450	12300	12350	12350	12300	370
528	20241028	094900	70021570	12350	12340	12350	12340	37
529	20241028	094800	69564670	12350	12350	12350	12340	17
530	20241028	094700	69354730	12360	12360	12360	12360	0
531	20241028	094600	69354730	12360	12340	12360	12340	185
532	20241028	094500	67070010	12340	12340	12340	12340	0
533	20241028	094400	67070010	12340	12360	12380	12340	226
534	20241028	094300	64280090	12360	12350	12360	12350	101
535	20241028	094200	63031740	12360	12350	12360	12350	8
536	20241028	094100	62932900	12360	12360	12360	12360	0
537	20241028	094000	62932900	12360	12360	12360	12360	0
538	20241028	093900	62932900	12360	12350	12360	12350	9
539	20241028	093800	62821710	12370	12370	12370	12370	0
540	20241028	093700	62821710	12370	12360	12370	12360	83
541	20241028	093600	61795820	12360	12360	12360	12360	0
542	20241028	093500	61795820	12360	12360	12360	12360	1
543	20241028	093400	61783460	12350	12340	12350	12340	213
544	20241028	093300	59152960	12340	12340	12340	12340	3
545	20241028	093200	59115940	12340	12340	12340	12340	1
546	20241028	093100	59103600	12340	12340	12340	12340	1
547	20241028	093000	59091260	12340	12340	12340	12340	0
548	20241028	092900	59091260	12340	12340	12340	12340	9
549	20241028	092800	58980200	12360	12360	12360	12360	0
550	20241028	092700	58980200	12360	12350	12360	12350	17
551	20241028	092600	58770160	12340	12340	12340	12340	0
552	20241028	092500	58770160	12340	12340	12340	12340	1
553	20241028	092400	58757820	12350	12330	12350	12310	41
554	20241028	092300	58252120	12310	12310	12310	12310	1
555	20241028	092200	58239810	12310	12300	12330	12290	301
556	20241028	092100	54534100	12300	12300	12300	12300	0
557	20241028	092000	54534100	12300	12300	12300	12300	0
558	20241028	091900	54534100	12300	12300	12300	12300	1
559	20241028	091800	54521800	12290	12290	12290	12290	201
560	20241028	091700	52051510	12280	12270	12290	12270	5
561	20241028	091600	51990120	12310	12270	12310	12260	254
562	20241028	091500	48871000	12250	12250	12250	12250	30
563	20241028	091400	48503500	12270	12310	12310	12270	1411
564	20241028	091300	31165610	12290	12290	12290	12290	15
565	20241028	091200	30981260	12290	12340	12340	12290	76
566	20241028	091100	30043920	12340	12340	12340	12340	0
567	20241028	091000	30043920	12340	12340	12340	12340	0
568	20241028	090900	30043920	12340	12340	12340	12340	0
569	20241028	090800	30043920	12340	12280	12340	12270	216
570	20241028	090700	27392220	12310	12330	12330	12300	245
571	20241028	090600	24378110	12340	12340	12340	12340	38
572	20241028	090500	23909190	12340	12340	12340	12340	0
573	20241028	090400	23909190	12340	12340	12340	12340	0
574	20241028	090300	23909190	12340	12340	12340	12340	0
575	20241028	090200	23909190	12340	12320	12340	12320	492
576	20241028	090100	17843810	12320	12290	12320	12290	13
577	20241028	090000	17683800	12280	12280	12300	12280	1440