KissMeData/001750/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183500	997447810	12470	12470	12470	12470	1124
3	20241015	183400	997447810	12470	12470	12470	12470	0
4	20241015	183300	997447810	12470	12470	12470	12470	0
5	20241015	183200	997447810	12470	12470	12470	12470	0
6	20241015	183100	997447810	12470	12470	12470	12470	0
7	20241015	183000	997447810	12470	12470	12470	12470	0
8	20241015	182900	997447810	12470	12470	12470	12470	0
9	20241015	182800	997447810	12470	12470	12470	12470	0
10	20241015	182700	997447810	12470	12470	12470	12470	0
11	20241015	182600	997447810	12470	12470	12470	12470	0
12	20241015	182500	997447810	12470	12470	12470	12470	0
13	20241015	182400	997447810	12470	12470	12470	12470	0
14	20241015	182300	997447810	12470	12470	12470	12470	0
15	20241015	182200	997447810	12470	12470	12470	12470	0
16	20241015	182100	997447810	12470	12470	12470	12470	0
17	20241015	182000	997447810	12470	12470	12470	12470	0
18	20241015	181900	997447810	12470	12470	12470	12470	0
19	20241015	181800	997447810	12470	12470	12470	12470	0
20	20241015	181700	997447810	12470	12470	12470	12470	0
21	20241015	181600	997447810	12470	12470	12470	12470	0
22	20241015	181500	997447810	12470	12470	12470	12470	0
23	20241015	181400	997447810	12470	12470	12470	12470	0
24	20241015	181300	997447810	12470	12470	12470	12470	0
25	20241015	181200	997447810	12470	12470	12470	12470	0
26	20241015	181100	997447810	12470	12470	12470	12470	0
27	20241015	181000	997447810	12470	12470	12470	12470	0
28	20241015	180900	997447810	12470	12470	12470	12470	0
29	20241015	180800	997447810	12470	12470	12470	12470	0
30	20241015	180700	997447810	12470	12470	12470	12470	0
31	20241015	180600	997447810	12470	12470	12470	12470	0
32	20241015	180500	997447810	12470	12470	12470	12470	1124
33	20241015	180400	997447810	12470	12470	12470	12470	0
34	20241015	180300	997447810	12470	12470	12470	12470	0
35	20241015	180200	997447810	12470	12470	12470	12470	0
36	20241015	180100	997447810	12470	12470	12470	12470	0
37	20241015	180000	997447810	12470	12470	12470	12470	0
38	20241015	175900	997447810	12470	12470	12470	12470	0
39	20241015	175800	997447810	12470	12470	12470	12470	0
40	20241015	175700	997447810	12470	12470	12470	12470	0
41	20241015	175600	997447810	12470	12470	12470	12470	0
42	20241015	175500	997447810	12470	12470	12470	12470	0
43	20241015	175400	997447810	12470	12470	12470	12470	0
44	20241015	175300	997447810	12470	12470	12470	12470	0
45	20241015	175200	997447810	12470	12470	12470	12470	0
46	20241015	175100	997447810	12470	12470	12470	12470	0
47	20241015	175000	997447810	12470	12470	12470	12470	0
48	20241015	174900	997447810	12470	12470	12470	12470	0
49	20241015	174800	997447810	12470	12470	12470	12470	0
50	20241015	174700	997447810	12470	12470	12470	12470	0
51	20241015	174600	997447810	12470	12470	12470	12470	0
52	20241015	174500	997447810	12470	12470	12470	12470	0
53	20241015	174400	997447810	12470	12470	12470	12470	0
54	20241015	174300	997447810	12470	12470	12470	12470	0
55	20241015	174200	997447810	12470	12470	12470	12470	0
56	20241015	174100	997447810	12470	12470	12470	12470	0
57	20241015	174000	997447810	12470	12470	12470	12470	0
58	20241015	173900	997447810	12470	12470	12470	12470	0
59	20241015	173800	997447810	12470	12470	12470	12470	0
60	20241015	173700	997447810	12470	12470	12470	12470	0
61	20241015	173600	997447810	12470	12470	12470	12470	0
62	20241015	173500	997447810	12470	12470	12470	12470	1124
63	20241015	173400	997447810	12470	12470	12470	12470	0
64	20241015	173300	997447810	12470	12470	12470	12470	0
65	20241015	173200	997447810	12470	12470	12470	12470	0
66	20241015	173100	997447810	12470	12470	12470	12470	0
67	20241015	173000	997447810	12470	12470	12470	12470	0
68	20241015	172900	997447810	12470	12470	12470	12470	0
69	20241015	172800	997447810	12470	12470	12470	12470	0
70	20241015	172700	997447810	12470	12470	12470	12470	0
71	20241015	172600	997447810	12470	12470	12470	12470	0
72	20241015	172500	997447810	12470	12470	12470	12470	0
73	20241015	172400	997447810	12470	12470	12470	12470	0
74	20241015	172300	997447810	12470	12470	12470	12470	0
75	20241015	172200	997447810	12470	12470	12470	12470	0
76	20241015	172100	997447810	12470	12470	12470	12470	0
77	20241015	172000	997447810	12470	12470	12470	12470	0
78	20241015	171900	997447810	12470	12470	12470	12470	0
79	20241015	171800	997447810	12470	12470	12470	12470	0
80	20241015	171700	997447810	12470	12470	12470	12470	0
81	20241015	171600	997447810	12470	12470	12470	12470	0
82	20241015	171500	997447810	12470	12470	12470	12470	0
83	20241015	171400	997447810	12470	12470	12470	12470	0
84	20241015	171300	997447810	12470	12470	12470	12470	0
85	20241015	171200	997447810	12470	12470	12470	12470	0
86	20241015	171100	997447810	12470	12470	12470	12470	0
87	20241015	171000	997447810	12470	12470	12470	12470	0
88	20241015	170900	997447810	12470	12470	12470	12470	0
89	20241015	170800	997447810	12470	12470	12470	12470	0
90	20241015	170700	997447810	12470	12470	12470	12470	0
91	20241015	170600	997447810	12470	12470	12470	12470	0
92	20241015	170500	997447810	12470	12470	12470	12470	1124
93	20241015	170400	997447810	12470	12470	12470	12470	0
94	20241015	170300	997447810	12470	12470	12470	12470	0
95	20241015	170200	997447810	12470	12470	12470	12470	0
96	20241015	170100	997447810	12470	12470	12470	12470	0
97	20241015	170000	997447810	12470	12470	12470	12470	0
98	20241015	165900	997447810	12470	12470	12470	12470	0
99	20241015	165800	997447810	12470	12470	12470	12470	0
100	20241015	165700	997447810	12470	12470	12470	12470	0
101	20241015	165600	997447810	12470	12470	12470	12470	0
102	20241015	165500	997447810	12470	12470	12470	12470	0
103	20241015	165400	997447810	12470	12470	12470	12470	0
104	20241015	165300	997447810	12470	12470	12470	12470	0
105	20241015	165200	997447810	12470	12470	12470	12470	0
106	20241015	165100	997447810	12470	12470	12470	12470	0
107	20241015	165000	997447810	12470	12470	12470	12470	0
108	20241015	164900	997447810	12470	12470	12470	12470	0
109	20241015	164800	997447810	12470	12470	12470	12470	0
110	20241015	164700	997447810	12470	12470	12470	12470	0
111	20241015	164600	997447810	12470	12470	12470	12470	0
112	20241015	164500	997447810	12470	12470	12470	12470	0
113	20241015	164400	997447810	12470	12470	12470	12470	0
114	20241015	164300	997447810	12470	12470	12470	12470	0
115	20241015	164200	997447810	12470	12470	12470	12470	0
116	20241015	164100	997447810	12470	12470	12470	12470	0
117	20241015	164000	997447810	12470	12470	12470	12470	0
118	20241015	163900	997447810	12470	12470	12470	12470	0
119	20241015	163800	997447810	12470	12470	12470	12470	0
120	20241015	163700	997447810	12470	12470	12470	12470	0
121	20241015	163600	997447810	12470	12470	12470	12470	0
122	20241015	163500	997447810	12470	12470	12470	12470	1124
123	20241015	163400	997447810	12470	12470	12470	12470	0
124	20241015	163300	997447810	12470	12470	12470	12470	0
125	20241015	163200	997447810	12470	12470	12470	12470	0
126	20241015	163100	997447810	12470	12470	12470	12470	0
127	20241015	163000	997447810	12470	12470	12470	12470	0
128	20241015	162900	997447810	12470	12470	12470	12470	0
129	20241015	162800	997447810	12470	12470	12470	12470	0
130	20241015	162700	997447810	12470	12470	12470	12470	0
131	20241015	162600	997447810	12470	12470	12470	12470	0
132	20241015	162500	997447810	12470	12470	12470	12470	0
133	20241015	162400	997447810	12470	12470	12470	12470	0
134	20241015	162300	997447810	12470	12470	12470	12470	0
135	20241015	162200	997447810	12470	12470	12470	12470	0
136	20241015	162100	997447810	12470	12470	12470	12470	0
137	20241015	162000	997447810	12470	12470	12470	12470	0
138	20241015	161900	997447810	12470	12470	12470	12470	0
139	20241015	161800	997447810	12470	12470	12470	12470	0
140	20241015	161700	997447810	12470	12470	12470	12470	0
141	20241015	161600	997447810	12470	12470	12470	12470	0
142	20241015	161500	997447810	12470	12470	12470	12470	0
143	20241015	161400	997447810	12470	12470	12470	12470	0
144	20241015	161300	997447810	12470	12470	12470	12470	0
145	20241015	161200	997447810	12470	12470	12470	12470	0
146	20241015	161100	997447810	12470	12470	12470	12470	0
147	20241015	161000	997447810	12470	12470	12470	12470	0
148	20241015	160900	997447810	12470	12470	12470	12470	0
149	20241015	160800	997447810	12470	12470	12470	12470	0
150	20241015	160700	997447810	12470	12470	12470	12470	0
151	20241015	160600	997447810	12470	12470	12470	12470	0
152	20241015	160500	997447810	12470	12470	12470	12470	1124
153	20241015	160400	997447810	12470	12470	12470	12470	0
154	20241015	160300	997447810	12470	12470	12470	12470	0
155	20241015	160200	997447810	12470	12470	12470	12470	0
156	20241015	160100	997447810	12470	12470	12470	12470	0
157	20241015	160000	997447810	12470	12470	12470	12470	0
158	20241015	155900	997447810	12470	12470	12470	12470	0
159	20241015	155800	997447810	12470	12470	12470	12470	0
160	20241015	155700	997447810	12470	12470	12470	12470	0
161	20241015	155600	997447810	12470	12470	12470	12470	0
162	20241015	155500	997447810	12470	12470	12470	12470	0
163	20241015	155400	997447810	12470	12470	12470	12470	0
164	20241015	155300	997447810	12470	12470	12470	12470	0
165	20241015	155200	997447810	12470	12470	12470	12470	0
166	20241015	155100	997447810	12470	12470	12470	12470	0
167	20241015	155000	997447810	12470	12470	12470	12470	0
168	20241015	154900	997447810	12470	12470	12470	12470	0
169	20241015	154800	997447810	12470	12470	12470	12470	0
170	20241015	154700	997447810	12470	12470	12470	12470	0
171	20241015	154600	997447810	12470	12470	12470	12470	0
172	20241015	154500	997447810	12470	12470	12470	12470	0
173	20241015	154400	997447810	12470	12470	12470	12470	0
174	20241015	154300	997447810	12470	12470	12470	12470	0
175	20241015	154200	997447810	12470	12470	12470	12470	0
176	20241015	154100	997447810	12470	12470	12470	12470	0
177	20241015	154000	997447810	12470	12470	12470	12470	0
178	20241015	153900	997447810	12470	12470	12470	12470	0
179	20241015	153800	997447810	12470	12470	12470	12470	0
180	20241015	153700	997447810	12470	12470	12470	12470	0
181	20241015	153600	997447810	12470	12470	12470	12470	0
182	20241015	153500	997447810	12470	12470	12470	12470	1124
183	20241015	153400	997447810	12470	12470	12470	12470	0
184	20241015	153300	997447810	12470	12470	12470	12470	0
185	20241015	153200	997447810	12470	12470	12470	12470	0
186	20241015	153100	997447810	12470	12470	12470	12470	0
187	20241015	153000	997447810	12470	12470	12470	12470	1124
188	20241015	152900	983431530	12440	12440	12440	12440	0
189	20241015	152800	983431530	12440	12440	12440	12440	0
190	20241015	152700	983431530	12440	12440	12440	12440	0
191	20241015	152600	983431530	12440	12440	12440	12440	0
192	20241015	152500	983431530	12440	12440	12440	12440	0
193	20241015	152400	983431530	12440	12440	12440	12440	0
194	20241015	152300	983431530	12440	12440	12440	12440	0
195	20241015	152200	983431530	12440	12440	12440	12440	0
196	20241015	152100	983431530	12440	12440	12440	12440	0
197	20241015	152000	983431530	12440	12440	12440	12440	0
198	20241015	151900	983431530	12440	12440	12440	12440	275
199	20241015	151800	980010530	12460	12460	12460	12460	0
200	20241015	151700	980010530	12460	12460	12460	12460	300
201	20241015	151600	976272530	12440	12440	12440	12440	0
202	20241015	151500	976272530	12440	12460	12460	12440	220
203	20241015	151400	973531730	12470	12470	12470	12470	0
204	20241015	151300	973531730	12470	12470	12470	12470	0
205	20241015	151200	973531730	12470	12470	12470	12470	0
206	20241015	151100	973531730	12470	12470	12470	12470	15
207	20241015	151000	973344680	12460	12420	12460	12420	97
208	20241015	150900	972137020	12440	12440	12440	12440	1
209	20241015	150800	972124580	12440	12440	12440	12440	360
210	20241015	150700	967646180	12430	12430	12430	12430	1
211	20241015	150600	967633750	12420	12420	12420	12420	1
212	20241015	150500	967621330	12400	12420	12420	12400	302
213	20241015	150400	963876490	12410	12400	12420	12400	340
214	20241015	150300	959653850	12400	12460	12460	12390	1440
215	20241015	150200	941763370	12470	12470	12470	12470	0
216	20241015	150100	941763370	12470	12470	12470	12470	0
217	20241015	150000	941763370	12470	12470	12470	12470	0
218	20241015	145900	941763370	12470	12470	12470	12470	111
219	20241015	145800	940379200	12470	12470	12470	12470	0
220	20241015	145700	940379200	12470	12470	12470	12470	0
221	20241015	145600	940379200	12470	12470	12470	12470	0
222	20241015	145500	940379200	12470	12470	12470	12470	0
223	20241015	145400	940379200	12470	12470	12470	12470	0
224	20241015	145300	940379200	12470	12470	12470	12470	0
225	20241015	145200	940379200	12470	12460	12470	12450	6
226	20241015	145100	940304430	12470	12460	12470	12460	20
227	20241015	145000	940055210	12460	12460	12460	12460	0
228	20241015	144900	940055210	12460	12460	12460	12460	0
229	20241015	144800	940055210	12460	12460	12460	12460	0
230	20241015	144700	940055210	12460	12460	12460	12460	0
231	20241015	144600	940055210	12460	12460	12460	12460	0
232	20241015	144500	940055210	12460	12460	12460	12460	0
233	20241015	144400	940055210	12460	12460	12460	12450	7
234	20241015	144300	939968000	12480	12480	12480	12480	0
235	20241015	144200	939968000	12480	12480	12480	12480	0
236	20241015	144100	939968000	12480	12480	12480	12480	0
237	20241015	144000	939968000	12480	12470	12480	12470	8
238	20241015	143900	939868170	12480	12470	12480	12470	29
239	20241015	143800	939506530	12460	12460	12460	12460	0
240	20241015	143700	939506530	12460	12460	12460	12460	0
241	20241015	143600	939506530	12460	12460	12460	12460	0
242	20241015	143500	939506530	12460	12460	12460	12460	0
243	20241015	143400	939506530	12460	12460	12460	12460	0
244	20241015	143300	939506530	12460	12460	12460	12460	0
245	20241015	143200	939506530	12460	12460	12460	12460	0
246	20241015	143100	939506530	12460	12460	12460	12460	0
247	20241015	143000	939506530	12460	12460	12460	12460	0
248	20241015	142900	939506530	12460	12460	12460	12460	0
249	20241015	142800	939506530	12460	12460	12460	12460	0
250	20241015	142700	939506530	12460	12460	12460	12460	0
251	20241015	142600	939506530	12460	12460	12460	12460	0
252	20241015	142500	939506530	12460	12460	12460	12460	0
253	20241015	142400	939506530	12460	12460	12460	12460	0
254	20241015	142300	939506530	12460	12460	12460	12460	61
255	20241015	142200	938746470	12460	12460	12460	12450	3
256	20241015	142100	938709100	12450	12490	12500	12430	470
257	20241015	142000	932853170	12490	12490	12490	12490	0
258	20241015	141900	932853170	12490	12490	12490	12490	170
259	20241015	141800	930729870	12480	12480	12480	12480	0
260	20241015	141700	930729870	12480	12480	12480	12480	0
261	20241015	141600	930729870	12480	12480	12480	12480	7
262	20241015	141500	930642510	12470	12470	12470	12470	0
263	20241015	141400	930642510	12470	12470	12470	12470	0
264	20241015	141300	930642510	12470	12470	12470	12470	0
265	20241015	141200	930642510	12470	12470	12470	12470	0
266	20241015	141100	930642510	12470	12470	12470	12470	1
267	20241015	141000	930630040	12490	12490	12490	12490	272
268	20241015	140900	927232760	12500	12500	12500	12500	150
269	20241015	140800	925357760	12490	12490	12490	12490	0
270	20241015	140700	925357760	12490	12490	12490	12490	311
271	20241015	140600	921473370	12480	12480	12480	12480	423
272	20241015	140500	916194330	12480	12480	12480	12480	381
273	20241015	140400	911439450	12480	12480	12480	12480	7
274	20241015	140300	911352090	12480	12470	12480	12470	362
275	20241015	140200	906834360	12470	12460	12480	12450	7
276	20241015	140100	906747090	12470	12450	12470	12450	34
277	20241015	140000	906323750	12470	12470	12470	12470	0
278	20241015	135900	906323750	12470	12470	12470	12470	9
279	20241015	135800	906211520	12470	12470	12470	12470	457
280	20241015	135700	900512730	12470	12470	12470	12470	0
281	20241015	135600	900512730	12470	12460	12470	12460	21
282	20241015	135500	900250920	12460	12460	12460	12460	0
283	20241015	135400	900250920	12460	12460	12460	12460	6
284	20241015	135300	900176160	12460	12460	12460	12460	5
285	20241015	135200	900113860	12460	12450	12470	12450	47
286	20241015	135100	899528110	12450	12450	12460	12440	9
287	20241015	135000	899416050	12460	12450	12460	12440	8
288	20241015	134900	899316450	12460	12470	12470	12460	20
289	20241015	134800	899067060	12470	12470	12470	12470	0
290	20241015	134700	899067060	12470	12470	12470	12470	0
291	20241015	134600	899067060	12470	12470	12470	12470	31
292	20241015	134500	898680490	12470	12470	12470	12470	0
293	20241015	134400	898680490	12470	12470	12470	12470	5
294	20241015	134300	898618140	12470	12470	12470	12470	77
295	20241015	134200	897657950	12470	12470	12470	12460	11
296	20241015	134100	897520840	12460	12460	12470	12460	9
297	20241015	134000	897408660	12470	12450	12470	12450	15
298	20241015	133900	897221710	12470	12460	12470	12460	11
299	20241015	133800	897084570	12470	12460	12470	12450	8
300	20241015	133700	896984870	12470	12450	12470	12440	688
301	20241015	133600	888417720	12450	12450	12450	12450	7
302	20241015	133500	888330570	12450	12450	12450	12450	35
303	20241015	133400	887894820	12460	12460	12460	12460	0
304	20241015	133300	887894820	12460	12460	12460	12460	0
305	20241015	133200	887894820	12460	12460	12460	12460	0
306	20241015	133100	887894820	12460	12460	12460	12460	1
307	20241015	133000	887882360	12460	12460	12460	12460	0
308	20241015	132900	887882360	12460	12460	12460	12460	0
309	20241015	132800	887882360	12460	12460	12460	12460	0
310	20241015	132700	887882360	12460	12460	12460	12460	0
311	20241015	132600	887882360	12460	12460	12460	12460	0
312	20241015	132500	887882360	12460	12460	12460	12460	0
313	20241015	132400	887882360	12460	12460	12460	12460	0
314	20241015	132300	887882360	12460	12460	12460	12460	195
315	20241015	132200	885452660	12470	12470	12470	12470	0
316	20241015	132100	885452660	12470	12470	12470	12470	0
317	20241015	132000	885452660	12470	12470	12470	12470	578
318	20241015	131900	878245000	12480	12480	12480	12480	0
319	20241015	131800	878245000	12480	12480	12480	12480	0
320	20241015	131700	878245000	12480	12480	12480	12480	0
321	20241015	131600	878245000	12480	12480	12480	12480	8
322	20241015	131500	878145160	12470	12470	12470	12470	0
323	20241015	131400	878145160	12470	12470	12470	12470	105
324	20241015	131300	876835810	12460	12460	12460	12460	0
325	20241015	131200	876835810	12460	12470	12470	12460	125
326	20241015	131100	875277310	12480	12480	12480	12480	1
327	20241015	131000	875264830	12480	12480	12480	12480	0
328	20241015	130900	875264830	12480	12480	12480	12480	0
329	20241015	130800	875264830	12480	12480	12480	12480	0
330	20241015	130700	875264830	12480	12480	12480	12480	0
331	20241015	130600	875264830	12480	12480	12480	12480	0
332	20241015	130500	875264830	12480	12480	12480	12480	0
333	20241015	130400	875264830	12480	12480	12480	12480	0
334	20241015	130300	875264830	12480	12480	12480	12480	320
335	20241015	130200	871271230	12480	12460	12480	12460	182
336	20241015	130100	869000690	12450	12480	12480	12450	6
337	20241015	130000	868925840	12480	12470	12480	12470	878
338	20241015	125900	857976860	12470	12470	12470	12470	253
339	20241015	125800	854821950	12470	12460	12470	12460	1007
340	20241015	125700	842271680	12450	12450	12450	12450	10
341	20241015	125600	842147180	12450	12450	12450	12450	0
342	20241015	125500	842147180	12450	12450	12450	12450	552
343	20241015	125400	835274780	12450	12450	12450	12450	281
344	20241015	125300	831776330	12450	12430	12450	12430	714
345	20241015	125200	822893310	12420	12410	12420	12410	167
346	20241015	125100	820819330	12400	12400	12400	12400	0
347	20241015	125000	820819330	12400	12400	12400	12400	15
348	20241015	124900	820633330	12400	12400	12400	12400	166
349	20241015	124800	818574930	12400	12400	12400	12400	0
350	20241015	124700	818574930	12400	12400	12400	12400	88
351	20241015	124600	817483730	12400	12400	12400	12400	5
352	20241015	124500	817421730	12410	12410	12410	12410	2
353	20241015	124400	817396910	12410	12410	12410	12410	1
354	20241015	124300	817384500	12420	12420	12420	12420	0
355	20241015	124200	817384500	12420	12400	12420	12400	501
356	20241015	124100	811172080	12400	12400	12400	12400	0
357	20241015	124000	811172080	12400	12400	12400	12400	0
358	20241015	123900	811172080	12400	12400	12400	12400	0
359	20241015	123800	811172080	12400	12400	12400	12400	0
360	20241015	123700	811172080	12400	12400	12400	12400	0
361	20241015	123600	811172080	12400	12400	12400	12400	15
362	20241015	123500	810986080	12400	12410	12410	12400	165
363	20241015	123400	808939750	12420	12420	12420	12420	123
364	20241015	123300	807412090	12420	12410	12420	12410	296
365	20241015	123200	803735830	12420	12420	12420	12420	0
366	20241015	123100	803735830	12420	12420	12420	12420	0
367	20241015	123000	803735830	12420	12420	12420	12420	0
368	20241015	122900	803735830	12420	12420	12420	12420	0
369	20241015	122800	803735830	12420	12410	12420	12410	2
370	20241015	122700	803711000	12410	12410	12410	12410	3
371	20241015	122600	803673770	12410	12410	12420	12400	282
372	20241015	122500	800173950	12400	12400	12400	12400	0
373	20241015	122400	800173950	12400	12400	12400	12400	25
374	20241015	122300	799863950	12410	12410	12410	12410	0
375	20241015	122200	799863950	12410	12410	12410	12410	0
376	20241015	122100	799863950	12410	12410	12410	12410	0
377	20241015	122000	799863950	12410	12410	12410	12410	0
378	20241015	121900	799863950	12410	12410	12410	12410	0
379	20241015	121800	799863950	12410	12390	12410	12390	345
380	20241015	121700	795585980	12390	12380	12390	12370	85
381	20241015	121600	794532880	12390	12380	12390	12370	43
382	20241015	121500	794000510	12380	12380	12380	12380	0
383	20241015	121400	794000510	12380	12380	12380	12380	0
384	20241015	121300	794000510	12380	12380	12380	12380	0
385	20241015	121200	794000510	12380	12380	12380	12380	0
386	20241015	121100	794000510	12380	12380	12380	12380	0
387	20241015	121000	794000510	12380	12380	12380	12380	15
388	20241015	120900	793814810	12380	12380	12380	12380	0
389	20241015	120800	793814810	12380	12380	12380	12380	0
390	20241015	120700	793814810	12380	12380	12380	12380	0
391	20241015	120600	793814810	12380	12380	12380	12380	0
392	20241015	120500	793814810	12380	12380	12380	12380	5
393	20241015	120400	793752910	12380	12380	12380	12380	0
394	20241015	120300	793752910	12380	12380	12380	12380	25
395	20241015	120200	793443410	12380	12380	12380	12380	0
396	20241015	120100	793443410	12380	12380	12380	12380	0
397	20241015	120000	793443410	12380	12380	12380	12380	0
398	20241015	115900	793443410	12380	12380	12380	12380	30
399	20241015	115800	793072010	12390	12390	12390	12390	0
400	20241015	115700	793072010	12390	12390	12390	12390	0
401	20241015	115600	793072010	12390	12390	12390	12390	0
402	20241015	115500	793072010	12390	12390	12390	12390	0
403	20241015	115400	793072010	12390	12390	12390	12390	0
404	20241015	115300	793072010	12390	12390	12390	12390	0
405	20241015	115200	793072010	12390	12390	12390	12390	75
406	20241015	115100	792142760	12390	12390	12390	12390	0
407	20241015	115000	792142760	12390	12390	12390	12390	10
408	20241015	114900	792018860	12400	12400	12400	12400	0
409	20241015	114800	792018860	12400	12400	12400	12400	0
410	20241015	114700	792018860	12400	12400	12400	12400	0
411	20241015	114600	792018860	12400	12400	12400	12390	202
412	20241015	114500	789516060	12390	12390	12390	12390	0
413	20241015	114400	789516060	12390	12390	12390	12390	0
414	20241015	114300	789516060	12390	12390	12390	12390	1
415	20241015	114200	789503670	12390	12390	12390	12390	200
416	20241015	114100	787025670	12390	12390	12390	12390	0
417	20241015	114000	787025670	12390	12390	12390	12390	473
418	20241015	113900	781165200	12390	12390	12390	12390	0
419	20241015	113800	781165200	12390	12390	12390	12390	0
420	20241015	113700	781165200	12390	12390	12390	12390	20
421	20241015	113600	780917400	12380	12380	12380	12380	154
422	20241015	113500	779010880	12380	12360	12380	12360	17
423	20241015	113400	778800620	12370	12380	12380	12360	324
424	20241015	113300	774794720	12370	12360	12370	12360	207
425	20241015	113200	772235230	12360	12360	12360	12360	52
426	20241015	113100	771592510	12360	12360	12360	12360	2
427	20241015	113000	771567790	12370	12360	12370	12360	3
428	20241015	112900	771530690	12350	12350	12350	12350	171
429	20241015	112800	769418840	12350	12350	12350	12350	0
430	20241015	112700	769418840	12350	12350	12350	12350	0
431	20241015	112600	769418840	12350	12350	12350	12350	0
432	20241015	112500	769418840	12350	12350	12350	12350	31
433	20241015	112400	769035990	12350	12350	12350	12350	0
434	20241015	112300	769035990	12350	12350	12350	12350	0
435	20241015	112200	769035990	12350	12350	12350	12350	0
436	20241015	112100	769035990	12350	12350	12350	12350	23
437	20241015	112000	768751940	12350	12350	12350	12350	13
438	20241015	111900	768591390	12350	12350	12350	12350	0
439	20241015	111800	768591390	12350	12350	12350	12350	20
440	20241015	111700	768344390	12340	12340	12340	12340	0
441	20241015	111600	768344390	12340	12340	12340	12340	0
442	20241015	111500	768344390	12340	12340	12340	12340	0
443	20241015	111400	768344390	12340	12340	12340	12340	0
444	20241015	111300	768344390	12340	12340	12340	12340	50
445	20241015	111200	767727390	12350	12350	12350	12350	61
446	20241015	111100	766974040	12370	12360	12370	12360	2
447	20241015	111000	766949310	12350	12350	12350	12350	5
448	20241015	110900	766887560	12370	12370	12370	12370	0
449	20241015	110800	766887560	12370	12370	12370	12370	0
450	20241015	110700	766887560	12370	12360	12370	12360	83
451	20241015	110600	765861670	12370	12370	12370	12370	1
452	20241015	110500	765849300	12370	12370	12370	12370	0
453	20241015	110400	765849300	12370	12370	12370	12370	401
454	20241015	110300	760888930	12370	12370	12370	12370	0
455	20241015	110200	760888930	12370	12370	12370	12370	0
456	20241015	110100	760888930	12370	12370	12370	12370	9
457	20241015	110000	760777600	12370	12370	12370	12370	0
458	20241015	105900	760777600	12370	12360	12370	12360	2
459	20241015	105800	760752870	12370	12370	12370	12370	0
460	20241015	105700	760752870	12370	12370	12370	12370	0
461	20241015	105600	760752870	12370	12370	12370	12370	0
462	20241015	105500	760752870	12370	12360	12370	12360	11
463	20241015	105400	760616810	12370	12370	12370	12370	0
464	20241015	105300	760616810	12370	12370	12370	12370	0
465	20241015	105200	760616810	12370	12370	12370	12370	0
466	20241015	105100	760616810	12370	12370	12370	12370	0
467	20241015	105000	760616810	12370	12370	12370	12370	0
468	20241015	104900	760616810	12370	12370	12370	12370	141
469	20241015	104800	758872640	12370	12380	12390	12370	287
470	20241015	104700	755321210	12370	12370	12370	12370	0
471	20241015	104600	755321210	12370	12370	12370	12370	128
472	20241015	104500	753737850	12380	12340	12390	12340	3213
473	20241015	104400	714055240	12340	12320	12340	12320	336
474	20241015	104300	709913000	12330	12330	12330	12330	1
475	20241015	104200	709900670	12320	12330	12330	12320	40
476	20241015	104100	709407510	12340	12340	12340	12340	0
477	20241015	104000	709407510	12340	12340	12340	12340	0
478	20241015	103900	709407510	12340	12340	12340	12340	100
479	20241015	103800	708173510	12330	12300	12330	12300	1233
480	20241015	103700	692993540	12290	12290	12290	12280	250
481	20241015	103600	689923160	12290	12290	12290	12290	397
482	20241015	103500	685044030	12290	12290	12290	12290	100
483	20241015	103400	683815030	12290	12280	12290	12280	52
484	20241015	103300	683176460	12280	12290	12290	12280	87
485	20241015	103200	682107980	12290	12280	12290	12280	255
486	20241015	103100	678976430	12260	12250	12270	12250	2480
487	20241015	103000	648590610	12260	12250	12270	12240	5647
488	20241015	102900	579414110	12250	12260	12270	12230	5835
489	20241015	102800	507965300	12240	12300	12300	12220	10121
490	20241015	102700	383982350	12300	12310	12310	12300	308
491	20241015	102600	380193930	12310	12310	12310	12310	0
492	20241015	102500	380193930	12310	12310	12310	12310	0
493	20241015	102400	380193930	12310	12300	12310	12300	102
494	20241015	102300	378939310	12310	12310	12310	12300	507
495	20241015	102200	372702170	12310	12310	12310	12310	410
496	20241015	102100	367655070	12300	12300	12300	12300	84
497	20241015	102000	366621870	12300	12300	12300	12300	60
498	20241015	101900	365883870	12310	12310	12310	12310	42
499	20241015	101800	365366850	12300	12330	12330	12300	133
500	20241015	101700	363727780	12330	12330	12330	12330	1
501	20241015	101600	363715450	12320	12310	12320	12310	352
502	20241015	101500	359381000	12310	12310	12310	12310	105
503	20241015	101400	358088450	12310	12300	12310	12300	567
504	20241015	101300	351114330	12300	12300	12300	12300	634
505	20241015	101200	343316130	12300	12290	12300	12290	1081
506	20241015	101100	330020330	12300	12310	12320	12300	48
507	20241015	101000	329429870	12300	12300	12300	12300	569
508	20241015	100900	322431170	12300	12300	12300	12290	152
509	20241015	100800	320561670	12300	12300	12300	12300	36
510	20241015	100700	320118870	12300	12300	12300	12300	278
511	20241015	100600	316699470	12310	12310	12310	12310	501
512	20241015	100500	310532160	12310	12330	12330	12290	1849
513	20241015	100400	287785850	12350	12350	12350	12350	0
514	20241015	100300	287785850	12350	12340	12350	12340	91
515	20241015	100200	286662900	12350	12350	12350	12350	40
516	20241015	100100	286168900	12360	12350	12360	12350	27
517	20241015	100000	285835390	12340	12330	12340	12330	349
518	20241015	095900	281529040	12330	12330	12330	12330	0
519	20241015	095800	281529040	12330	12330	12330	12330	1
520	20241015	095700	281516710	12330	12320	12330	12320	4
521	20241015	095600	281467410	12300	12300	12300	12300	954
522	20241015	095500	269733210	12300	12300	12300	12300	586
523	20241015	095400	262525410	12300	12300	12300	12290	1320
524	20241015	095300	246291460	12310	12310	12310	12310	150
525	20241015	095200	244444960	12310	12310	12310	12310	147
526	20241015	095100	242635390	12320	12320	12330	12320	20
527	20241015	095000	242388960	12320	12330	12330	12310	1070
528	20241015	094900	229209830	12330	12320	12330	12310	58
529	20241015	094800	228495410	12320	12320	12320	12320	3
530	20241015	094700	228458450	12320	12330	12330	12320	605
531	20241015	094600	221004350	12330	12330	12330	12330	8
532	20241015	094500	220905710	12330	12340	12340	12320	534
533	20241015	094400	214323150	12340	12330	12340	12330	16
534	20241015	094300	214125850	12340	12370	12380	12340	2082
535	20241015	094200	188415190	12370	12390	12400	12370	153
536	20241015	094100	186522290	12400	12390	12400	12360	30
537	20241015	094000	186150840	12380	12380	12380	12360	54
538	20241015	093900	185482760	12390	12390	12390	12390	0
539	20241015	093800	185482760	12390	12380	12390	12350	2193
540	20241015	093700	158338910	12390	12390	12390	12390	16
541	20241015	093600	158140670	12380	12400	12400	12380	14
542	20241015	093500	157967310	12400	12400	12410	12400	301
543	20241015	093400	154234900	12400	12400	12400	12390	319
544	20241015	093300	150282460	12400	12400	12400	12380	481
545	20241015	093200	144323350	12400	12400	12400	12390	20
546	20241015	093100	144075390	12400	12420	12430	12400	726
547	20241015	093000	135065090	12430	12440	12440	12430	362
548	20241015	092900	130565410	12440	12430	12440	12430	4
549	20241015	092800	130515680	12430	12420	12430	12420	4
550	20241015	092700	130465980	12420	12420	12420	12420	2
551	20241015	092600	130441140	12420	12420	12420	12420	2
552	20241015	092500	130416300	12420	12420	12420	12420	2
553	20241015	092400	130391460	12410	12410	12410	12410	4
554	20241015	092300	130341820	12440	12440	12440	12440	0
555	20241015	092200	130341820	12440	12440	12440	12440	0
556	20241015	092100	130341820	12440	12430	12440	12430	15
557	20241015	092000	130155290	12420	12420	12420	12420	64
558	20241015	091900	129360410	12410	12390	12410	12380	1274
559	20241015	091800	113569870	12390	12390	12390	12390	7
560	20241015	091700	113483140	12390	12380	12400	12380	831
561	20241015	091600	103187940	12390	12460	12470	12390	1226
562	20241015	091500	87972590	12410	12410	12410	12410	0
563	20241015	091400	87972590	12410	12410	12410	12410	0
564	20241015	091300	87972590	12410	12430	12430	12400	1136
565	20241015	091200	73867290	12450	12410	12470	12410	654
566	20241015	091100	65730430	12410	12410	12410	12410	40
567	20241015	091000	65234030	12430	12400	12430	12400	109
568	20241015	090900	63882160	12400	12410	12440	12400	1486
569	20241015	090800	45443580	12420	12420	12420	12420	40
570	20241015	090700	44946780	12430	12430	12430	12430	147
571	20241015	090600	43119570	12440	12440	12440	12440	7
572	20241015	090500	43032490	12430	12420	12430	12420	52
573	20241015	090400	42386630	12430	12460	12460	12430	2792
574	20241015	090300	7669680	12480	12480	12480	12480	0
575	20241015	090200	7669680	12480	12470	12480	12460	412
576	20241015	090100	2534860	12480	12490	12490	12480	156
577	20241015	090000	586600	12490	12480	12490	12480	47