KissMeData/001750/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183500	310704880	12330	12330	12330	12330	1081
3	20241025	183400	310704880	12330	12330	12330	12330	0
4	20241025	183300	310704880	12330	12330	12330	12330	0
5	20241025	183200	310704880	12330	12330	12330	12330	0
6	20241025	183100	310704880	12330	12330	12330	12330	0
7	20241025	183000	310704880	12330	12330	12330	12330	0
8	20241025	182900	310704880	12330	12330	12330	12330	0
9	20241025	182800	310704880	12330	12330	12330	12330	0
10	20241025	182700	310704880	12330	12330	12330	12330	0
11	20241025	182600	310704880	12330	12330	12330	12330	0
12	20241025	182500	310704880	12330	12330	12330	12330	0
13	20241025	182400	310704880	12330	12330	12330	12330	0
14	20241025	182300	310704880	12330	12330	12330	12330	0
15	20241025	182200	310704880	12330	12330	12330	12330	0
16	20241025	182100	310704880	12330	12330	12330	12330	0
17	20241025	182000	310704880	12330	12330	12330	12330	0
18	20241025	181900	310704880	12330	12330	12330	12330	0
19	20241025	181800	310704880	12330	12330	12330	12330	0
20	20241025	181700	310704880	12330	12330	12330	12330	0
21	20241025	181600	310704880	12330	12330	12330	12330	0
22	20241025	181500	310704880	12330	12330	12330	12330	0
23	20241025	181400	310704880	12330	12330	12330	12330	0
24	20241025	181300	310704880	12330	12330	12330	12330	0
25	20241025	181200	310704880	12330	12330	12330	12330	0
26	20241025	181100	310704880	12330	12330	12330	12330	0
27	20241025	181000	310704880	12330	12330	12330	12330	0
28	20241025	180900	310704880	12330	12330	12330	12330	0
29	20241025	180800	310704880	12330	12330	12330	12330	0
30	20241025	180700	310704880	12330	12330	12330	12330	0
31	20241025	180600	310704880	12330	12330	12330	12330	0
32	20241025	180500	310704880	12330	12330	12330	12330	1081
33	20241025	180400	310704880	12330	12330	12330	12330	0
34	20241025	180300	310704880	12330	12330	12330	12330	0
35	20241025	180200	310704880	12330	12330	12330	12330	0
36	20241025	180100	310704880	12330	12330	12330	12330	0
37	20241025	180000	310704880	12330	12330	12330	12330	0
38	20241025	175900	310704880	12330	12330	12330	12330	0
39	20241025	175800	310704880	12330	12330	12330	12330	0
40	20241025	175700	310704880	12330	12330	12330	12330	0
41	20241025	175600	310704880	12330	12330	12330	12330	0
42	20241025	175500	310704880	12330	12330	12330	12330	0
43	20241025	175400	310704880	12330	12330	12330	12330	0
44	20241025	175300	310704880	12330	12330	12330	12330	0
45	20241025	175200	310704880	12330	12330	12330	12330	0
46	20241025	175100	310704880	12330	12330	12330	12330	0
47	20241025	175000	310704880	12330	12330	12330	12330	0
48	20241025	174900	310704880	12330	12330	12330	12330	0
49	20241025	174800	310704880	12330	12330	12330	12330	0
50	20241025	174700	310704880	12330	12330	12330	12330	0
51	20241025	174600	310704880	12330	12330	12330	12330	0
52	20241025	174500	310704880	12330	12330	12330	12330	0
53	20241025	174400	310704880	12330	12330	12330	12330	0
54	20241025	174300	310704880	12330	12330	12330	12330	0
55	20241025	174200	310704880	12330	12330	12330	12330	0
56	20241025	174100	310704880	12330	12330	12330	12330	0
57	20241025	174000	310704880	12330	12330	12330	12330	0
58	20241025	173900	310704880	12330	12330	12330	12330	0
59	20241025	173800	310704880	12330	12330	12330	12330	0
60	20241025	173700	310704880	12330	12330	12330	12330	0
61	20241025	173600	310704880	12330	12330	12330	12330	0
62	20241025	173500	310704880	12330	12330	12330	12330	1081
63	20241025	173400	310704880	12330	12330	12330	12330	0
64	20241025	173300	310704880	12330	12330	12330	12330	0
65	20241025	173200	310704880	12330	12330	12330	12330	0
66	20241025	173100	310704880	12330	12330	12330	12330	0
67	20241025	173000	310704880	12330	12330	12330	12330	0
68	20241025	172900	310704880	12330	12330	12330	12330	0
69	20241025	172800	310704880	12330	12330	12330	12330	0
70	20241025	172700	310704880	12330	12330	12330	12330	0
71	20241025	172600	310704880	12330	12330	12330	12330	0
72	20241025	172500	310704880	12330	12330	12330	12330	0
73	20241025	172400	310704880	12330	12330	12330	12330	0
74	20241025	172300	310704880	12330	12330	12330	12330	0
75	20241025	172200	310704880	12330	12330	12330	12330	0
76	20241025	172100	310704880	12330	12330	12330	12330	0
77	20241025	172000	310704880	12330	12330	12330	12330	0
78	20241025	171900	310704880	12330	12330	12330	12330	0
79	20241025	171800	310704880	12330	12330	12330	12330	0
80	20241025	171700	310704880	12330	12330	12330	12330	0
81	20241025	171600	310704880	12330	12330	12330	12330	0
82	20241025	171500	310704880	12330	12330	12330	12330	0
83	20241025	171400	310704880	12330	12330	12330	12330	0
84	20241025	171300	310704880	12330	12330	12330	12330	0
85	20241025	171200	310704880	12330	12330	12330	12330	0
86	20241025	171100	310704880	12330	12330	12330	12330	0
87	20241025	171000	310704880	12330	12330	12330	12330	0
88	20241025	170900	310704880	12330	12330	12330	12330	0
89	20241025	170800	310704880	12330	12330	12330	12330	0
90	20241025	170700	310704880	12330	12330	12330	12330	0
91	20241025	170600	310704880	12330	12330	12330	12330	0
92	20241025	170500	310704880	12330	12330	12330	12330	1081
93	20241025	170400	310704880	12330	12330	12330	12330	0
94	20241025	170300	310704880	12330	12330	12330	12330	0
95	20241025	170200	310704880	12330	12330	12330	12330	0
96	20241025	170100	310704880	12330	12330	12330	12330	0
97	20241025	170000	310704880	12330	12330	12330	12330	0
98	20241025	165900	310704880	12330	12330	12330	12330	0
99	20241025	165800	310704880	12330	12330	12330	12330	0
100	20241025	165700	310704880	12330	12330	12330	12330	0
101	20241025	165600	310704880	12330	12330	12330	12330	0
102	20241025	165500	310704880	12330	12330	12330	12330	0
103	20241025	165400	310704880	12330	12330	12330	12330	0
104	20241025	165300	310704880	12330	12330	12330	12330	0
105	20241025	165200	310704880	12330	12330	12330	12330	0
106	20241025	165100	310704880	12330	12330	12330	12330	0
107	20241025	165000	310704880	12330	12330	12330	12330	0
108	20241025	164900	310704880	12330	12330	12330	12330	0
109	20241025	164800	310704880	12330	12330	12330	12330	0
110	20241025	164700	310704880	12330	12330	12330	12330	0
111	20241025	164600	310704880	12330	12330	12330	12330	0
112	20241025	164500	310704880	12330	12330	12330	12330	0
113	20241025	164400	310704880	12330	12330	12330	12330	0
114	20241025	164300	310704880	12330	12330	12330	12330	0
115	20241025	164200	310704880	12330	12330	12330	12330	0
116	20241025	164100	310704880	12330	12330	12330	12330	0
117	20241025	164000	310704880	12330	12330	12330	12330	0
118	20241025	163900	310704880	12330	12330	12330	12330	0
119	20241025	163800	310704880	12330	12330	12330	12330	0
120	20241025	163700	310704880	12330	12330	12330	12330	0
121	20241025	163600	310704880	12330	12330	12330	12330	0
122	20241025	163500	310704880	12330	12330	12330	12330	1081
123	20241025	163400	310704880	12330	12330	12330	12330	0
124	20241025	163300	310704880	12330	12330	12330	12330	0
125	20241025	163200	310704880	12330	12330	12330	12330	0
126	20241025	163100	310704880	12330	12330	12330	12330	0
127	20241025	163000	310704880	12330	12330	12330	12330	0
128	20241025	162900	310704880	12330	12330	12330	12330	0
129	20241025	162800	310704880	12330	12330	12330	12330	0
130	20241025	162700	310704880	12330	12330	12330	12330	0
131	20241025	162600	310704880	12330	12330	12330	12330	0
132	20241025	162500	310704880	12330	12330	12330	12330	0
133	20241025	162400	310704880	12330	12330	12330	12330	0
134	20241025	162300	310704880	12330	12330	12330	12330	0
135	20241025	162200	310704880	12330	12330	12330	12330	0
136	20241025	162100	310704880	12330	12330	12330	12330	0
137	20241025	162000	310704880	12330	12330	12330	12330	0
138	20241025	161900	310704880	12330	12330	12330	12330	0
139	20241025	161800	310704880	12330	12330	12330	12330	0
140	20241025	161700	310704880	12330	12330	12330	12330	0
141	20241025	161600	310704880	12330	12330	12330	12330	0
142	20241025	161500	310704880	12330	12330	12330	12330	0
143	20241025	161400	310704880	12330	12330	12330	12330	0
144	20241025	161300	310704880	12330	12330	12330	12330	0
145	20241025	161200	310704880	12330	12330	12330	12330	0
146	20241025	161100	310704880	12330	12330	12330	12330	0
147	20241025	161000	310704880	12330	12330	12330	12330	0
148	20241025	160900	310704880	12330	12330	12330	12330	0
149	20241025	160800	310704880	12330	12330	12330	12330	0
150	20241025	160700	310704880	12330	12330	12330	12330	0
151	20241025	160600	310704880	12330	12330	12330	12330	0
152	20241025	160500	310704880	12330	12330	12330	12330	1081
153	20241025	160400	310704880	12330	12330	12330	12330	0
154	20241025	160300	310704880	12330	12330	12330	12330	0
155	20241025	160200	310704880	12330	12330	12330	12330	0
156	20241025	160100	310704880	12330	12330	12330	12330	0
157	20241025	160000	310704880	12330	12330	12330	12330	0
158	20241025	155900	310704880	12330	12330	12330	12330	0
159	20241025	155800	310704880	12330	12330	12330	12330	0
160	20241025	155700	310704880	12330	12330	12330	12330	0
161	20241025	155600	310704880	12330	12330	12330	12330	0
162	20241025	155500	310704880	12330	12330	12330	12330	0
163	20241025	155400	310704880	12330	12330	12330	12330	0
164	20241025	155300	310704880	12330	12330	12330	12330	0
165	20241025	155200	310704880	12330	12330	12330	12330	0
166	20241025	155100	310704880	12330	12330	12330	12330	0
167	20241025	155000	310704880	12330	12330	12330	12330	0
168	20241025	154900	310704880	12330	12330	12330	12330	0
169	20241025	154800	310704880	12330	12330	12330	12330	0
170	20241025	154700	310704880	12330	12330	12330	12330	0
171	20241025	154600	310704880	12330	12330	12330	12330	0
172	20241025	154500	310704880	12330	12330	12330	12330	0
173	20241025	154400	310704880	12330	12330	12330	12330	0
174	20241025	154300	310704880	12330	12330	12330	12330	0
175	20241025	154200	310704880	12330	12330	12330	12330	0
176	20241025	154100	310704880	12330	12330	12330	12330	0
177	20241025	154000	310704880	12330	12330	12330	12330	0
178	20241025	153900	310704880	12330	12330	12330	12330	0
179	20241025	153800	310704880	12330	12330	12330	12330	0
180	20241025	153700	310704880	12330	12330	12330	12330	0
181	20241025	153600	310704880	12330	12330	12330	12330	0
182	20241025	153500	310704880	12330	12330	12330	12330	1081
183	20241025	153400	310704880	12330	12330	12330	12330	0
184	20241025	153300	310704880	12330	12330	12330	12330	0
185	20241025	153200	310704880	12330	12330	12330	12330	0
186	20241025	153100	310704880	12330	12330	12330	12330	0
187	20241025	153000	310704880	12330	12330	12330	12330	1081
188	20241025	152900	297376150	12320	12320	12320	12320	0
189	20241025	152800	297376150	12320	12320	12320	12320	0
190	20241025	152700	297376150	12320	12320	12320	12320	0
191	20241025	152600	297376150	12320	12320	12320	12320	0
192	20241025	152500	297376150	12320	12320	12320	12320	0
193	20241025	152400	297376150	12320	12320	12320	12320	0
194	20241025	152300	297376150	12320	12320	12320	12320	0
195	20241025	152200	297376150	12320	12320	12320	12320	0
196	20241025	152100	297376150	12320	12320	12320	12320	0
197	20241025	152000	297376150	12320	12320	12320	12320	0
198	20241025	151900	297376150	12320	12320	12320	12320	71
199	20241025	151800	296501430	12310	12310	12310	12310	2
200	20241025	151700	296476810	12310	12310	12310	12310	0
201	20241025	151600	296476810	12310	12310	12310	12310	21
202	20241025	151500	296218300	12310	12310	12310	12300	22
203	20241025	151400	295947490	12310	12310	12310	12310	0
204	20241025	151300	295947490	12310	12310	12310	12310	119
205	20241025	151200	294482600	12320	12320	12320	12320	7
206	20241025	151100	294396360	12310	12310	12310	12310	0
207	20241025	151000	294396360	12310	12300	12320	12300	119
208	20241025	150900	292930980	12300	12300	12300	12300	5
209	20241025	150800	292869480	12300	12310	12310	12300	997
210	20241025	150700	280604740	12310	12310	12310	12310	32
211	20241025	150600	280210820	12310	12310	12310	12310	18
212	20241025	150500	279989240	12320	12320	12320	12320	10
213	20241025	150400	279866040	12320	12320	12320	12320	0
214	20241025	150300	279866040	12320	12320	12320	12320	100
215	20241025	150200	278634040	12310	12310	12310	12310	3
216	20241025	150100	278597110	12330	12330	12330	12330	0
217	20241025	150000	278597110	12330	12330	12330	12330	3
218	20241025	145900	278560120	12300	12300	12300	12300	0
219	20241025	145800	278560120	12300	12300	12300	12300	0
220	20241025	145700	278560120	12300	12300	12300	12300	0
221	20241025	145600	278560120	12300	12320	12320	12300	770
222	20241025	145500	269085980	12310	12310	12310	12310	0
223	20241025	145400	269085980	12310	12310	12310	12310	0
224	20241025	145300	269085980	12310	12310	12310	12310	0
225	20241025	145200	269085980	12310	12310	12310	12310	1
226	20241025	145100	269073670	12320	12320	12320	12320	0
227	20241025	145000	269073670	12320	12320	12320	12320	40
228	20241025	144900	268580870	12320	12320	12320	12320	1
229	20241025	144800	268568550	12320	12320	12320	12320	0
230	20241025	144700	268568550	12320	12320	12320	12320	18
231	20241025	144600	268346790	12330	12330	12330	12330	5
232	20241025	144500	268285140	12340	12340	12340	12340	101
233	20241025	144400	267038800	12350	12350	12350	12350	459
234	20241025	144300	261370150	12350	12330	12350	12330	614
235	20241025	144200	253789470	12330	12330	12330	12330	1
236	20241025	144100	253777140	12330	12330	12330	12330	0
237	20241025	144000	253777140	12330	12330	12330	12330	0
238	20241025	143900	253777140	12330	12330	12330	12330	20
239	20241025	143800	253530540	12350	12350	12350	12350	0
240	20241025	143700	253530540	12350	12350	12350	12350	0
241	20241025	143600	253530540	12350	12350	12350	12350	0
242	20241025	143500	253530540	12350	12350	12350	12350	0
243	20241025	143400	253530540	12350	12330	12350	12330	489
244	20241025	143300	247495360	12340	12340	12340	12340	0
245	20241025	143200	247495360	12340	12360	12360	12340	15
246	20241025	143100	247310200	12340	12340	12340	12340	0
247	20241025	143000	247310200	12340	12340	12340	12340	129
248	20241025	142900	245718340	12350	12350	12350	12350	50
249	20241025	142800	245100840	12370	12380	12380	12360	4
250	20241025	142700	245051360	12340	12340	12340	12340	1
251	20241025	142600	245039020	12330	12340	12380	12330	8
252	20241025	142500	244940230	12340	12340	12340	12340	0
253	20241025	142400	244940230	12340	12340	12340	12330	8
254	20241025	142300	244841540	12330	12330	12330	12330	3
255	20241025	142200	244804550	12320	12340	12340	12320	427
256	20241025	142100	239543210	12350	12350	12370	12350	102
257	20241025	142000	238281530	12380	12370	12380	12370	54
258	20241025	141900	237613530	12360	12360	12360	12360	1
259	20241025	141800	237601170	12380	12360	12380	12360	3
260	20241025	141700	237564070	12380	12380	12380	12380	0
261	20241025	141600	237564070	12380	12380	12380	12380	0
262	20241025	141500	237564070	12380	12350	12380	12350	4
263	20241025	141400	237514640	12350	12350	12350	12350	6
264	20241025	141300	237440540	12330	12330	12330	12330	7
265	20241025	141200	237354230	12330	12330	12330	12330	47
266	20241025	141100	236774720	12350	12350	12350	12350	31
267	20241025	141000	236391870	12350	12350	12350	12350	0
268	20241025	140900	236391870	12350	12350	12350	12350	0
269	20241025	140800	236391870	12350	12350	12350	12350	2
270	20241025	140700	236367170	12350	12340	12350	12330	263
271	20241025	140600	233122090	12330	12330	12330	12330	40
272	20241025	140500	232628890	12330	12330	12330	12330	25
273	20241025	140400	232320640	12340	12340	12340	12340	62
274	20241025	140300	231555560	12350	12350	12350	12350	8
275	20241025	140200	231456760	12350	12350	12350	12350	50
276	20241025	140100	230839260	12350	12350	12350	12350	190
277	20241025	140000	228492760	12370	12370	12370	12370	0
278	20241025	135900	228492760	12370	12360	12370	12360	20
279	20241025	135800	228245460	12350	12350	12350	12350	0
280	20241025	135700	228245460	12350	12350	12350	12350	0
281	20241025	135600	228245460	12350	12350	12350	12350	0
282	20241025	135500	228245460	12350	12350	12350	12350	0
283	20241025	135400	228245460	12350	12350	12350	12350	0
284	20241025	135300	228245460	12350	12350	12350	12350	0
285	20241025	135200	228245460	12350	12350	12350	12350	50
286	20241025	135100	227627960	12380	12380	12380	12380	0
287	20241025	135000	227627960	12380	12360	12380	12360	3
288	20241025	134900	227590860	12350	12370	12370	12350	41
289	20241025	134800	227084490	12350	12350	12350	12350	0
290	20241025	134700	227084490	12350	12350	12350	12350	0
291	20241025	134600	227084490	12350	12350	12350	12350	3
292	20241025	134500	227047440	12350	12350	12350	12350	0
293	20241025	134400	227047440	12350	12350	12350	12350	0
294	20241025	134300	227047440	12350	12330	12350	12330	834
295	20241025	134200	216757320	12340	12350	12350	12340	244
296	20241025	134100	213744000	12360	12360	12360	12360	0
297	20241025	134000	213744000	12360	12360	12360	12360	892
298	20241025	133900	202718880	12360	12370	12370	12360	531
299	20241025	133800	196152680	12380	12380	12380	12380	0
300	20241025	133700	196152680	12380	12380	12380	12380	0
301	20241025	133600	196152680	12380	12380	12380	12380	0
302	20241025	133500	196152680	12380	12380	12380	12380	0
303	20241025	133400	196152680	12380	12380	12380	12380	0
304	20241025	133300	196152680	12380	12380	12380	12380	0
305	20241025	133200	196152680	12380	12370	12380	12370	16
306	20241025	133100	195954650	12370	12370	12370	12370	0
307	20241025	133000	195954650	12370	12370	12370	12370	15
308	20241025	132900	195769100	12380	12380	12380	12380	0
309	20241025	132800	195769100	12380	12380	12390	12380	61
310	20241025	132700	195013840	12390	12390	12390	12390	0
311	20241025	132600	195013840	12390	12390	12390	12390	10
312	20241025	132500	194889940	12380	12380	12380	12380	0
313	20241025	132400	194889940	12380	12380	12380	12380	0
314	20241025	132300	194889940	12380	12380	12380	12380	0
315	20241025	132200	194889940	12380	12380	12380	12380	128
316	20241025	132100	193305300	12380	12380	12380	12380	100
317	20241025	132000	192067300	12380	12380	12380	12380	0
318	20241025	131900	192067300	12380	12380	12380	12380	0
319	20241025	131800	192067300	12380	12380	12380	12380	0
320	20241025	131700	192067300	12380	12380	12380	12380	144
321	20241025	131600	190284580	12390	12390	12390	12390	0
322	20241025	131500	190284580	12390	12390	12390	12390	0
323	20241025	131400	190284580	12390	12390	12390	12390	52
324	20241025	131300	189640300	12390	12390	12390	12390	0
325	20241025	131200	189640300	12390	12390	12390	12390	0
326	20241025	131100	189640300	12390	12390	12390	12390	26
327	20241025	131000	189318160	12390	12390	12390	12390	0
328	20241025	130900	189318160	12390	12390	12390	12390	0
329	20241025	130800	189318160	12390	12390	12390	12390	0
330	20241025	130700	189318160	12390	12390	12390	12390	0
331	20241025	130600	189318160	12390	12390	12390	12390	0
332	20241025	130500	189318160	12390	12390	12390	12390	0
333	20241025	130400	189318160	12390	12390	12390	12390	0
334	20241025	130300	189318160	12390	12390	12390	12390	0
335	20241025	130200	189318160	12390	12390	12390	12390	0
336	20241025	130100	189318160	12390	12390	12390	12390	0
337	20241025	130000	189318160	12390	12390	12390	12390	3
338	20241025	125900	189280990	12390	12390	12390	12390	0
339	20241025	125800	189280990	12390	12420	12420	12390	503
340	20241025	125700	183045500	12420	12420	12420	12420	0
341	20241025	125600	183045500	12420	12420	12420	12420	5
342	20241025	125500	182983400	12420	12420	12420	12420	0
343	20241025	125400	182983400	12420	12400	12420	12400	3
344	20241025	125300	182946170	12410	12410	12410	12410	0
345	20241025	125200	182946170	12410	12410	12410	12410	0
346	20241025	125100	182946170	12410	12410	12410	12410	0
347	20241025	125000	182946170	12410	12410	12410	12410	0
348	20241025	124900	182946170	12410	12430	12440	12400	513
349	20241025	124800	176580450	12430	12430	12430	12430	0
350	20241025	124700	176580450	12430	12430	12430	12430	0
351	20241025	124600	176580450	12430	12430	12430	12430	1
352	20241025	124500	176568020	12440	12440	12440	12420	130
353	20241025	124400	174952310	12460	12460	12460	12460	0
354	20241025	124300	174952310	12460	12460	12460	12460	0
355	20241025	124200	174952310	12460	12460	12460	12460	0
356	20241025	124100	174952310	12460	12460	12460	12460	0
357	20241025	124000	174952310	12460	12460	12460	12460	0
358	20241025	123900	174952310	12460	12460	12460	12460	0
359	20241025	123800	174952310	12460	12440	12460	12440	7
360	20241025	123700	174865160	12450	12440	12450	12440	19
361	20241025	123600	174628680	12440	12450	12470	12440	56
362	20241025	123500	173931000	12460	12460	12460	12460	0
363	20241025	123400	173931000	12460	12460	12460	12460	0
364	20241025	123300	173931000	12460	12460	12460	12460	0
365	20241025	123200	173931000	12460	12460	12460	12460	1
366	20241025	123100	173918540	12430	12430	12430	12430	0
367	20241025	123000	173918540	12430	12430	12430	12430	6
368	20241025	122900	173843960	12430	12430	12430	12430	1
369	20241025	122800	173831530	12420	12420	12420	12420	0
370	20241025	122700	173831530	12420	12420	12420	12420	0
371	20241025	122600	173831530	12420	12420	12420	12420	29
372	20241025	122500	173471350	12430	12430	12430	12430	0
373	20241025	122400	173471350	12430	12430	12430	12430	0
374	20241025	122300	173471350	12430	12430	12430	12430	0
375	20241025	122200	173471350	12430	12430	12430	12430	0
376	20241025	122100	173471350	12430	12430	12430	12430	9
377	20241025	122000	173359480	12420	12420	12420	12420	0
378	20241025	121900	173359480	12420	12420	12420	12420	0
379	20241025	121800	173359480	12420	12420	12420	12420	0
380	20241025	121700	173359480	12420	12420	12420	12420	0
381	20241025	121600	173359480	12420	12420	12420	12420	0
382	20241025	121500	173359480	12420	12420	12420	12420	0
383	20241025	121400	173359480	12420	12420	12420	12420	75
384	20241025	121300	172427980	12430	12450	12450	12430	132
385	20241025	121200	170785150	12450	12450	12450	12450	0
386	20241025	121100	170785150	12450	12450	12450	12450	0
387	20241025	121000	170785150	12450	12450	12450	12450	0
388	20241025	120900	170785150	12450	12450	12450	12450	0
389	20241025	120800	170785150	12450	12450	12450	12450	0
390	20241025	120700	170785150	12450	12450	12450	12450	0
391	20241025	120600	170785150	12450	12450	12450	12450	0
392	20241025	120500	170785150	12450	12450	12450	12450	0
393	20241025	120400	170785150	12450	12450	12450	12450	0
394	20241025	120300	170785150	12450	12450	12450	12450	0
395	20241025	120200	170785150	12450	12450	12450	12450	36
396	20241025	120100	170336950	12450	12450	12460	12450	76
397	20241025	120000	169390740	12470	12470	12470	12470	0
398	20241025	115900	169390740	12470	12470	12470	12470	0
399	20241025	115800	169390740	12470	12470	12470	12470	0
400	20241025	115700	169390740	12470	12470	12470	12470	0
401	20241025	115600	169390740	12470	12470	12470	12470	0
402	20241025	115500	169390740	12470	12460	12470	12460	49
403	20241025	115400	168779720	12450	12450	12450	12450	0
404	20241025	115300	168779720	12450	12450	12450	12450	0
405	20241025	115200	168779720	12450	12450	12450	12450	0
406	20241025	115100	168779720	12450	12450	12450	12450	0
407	20241025	115000	168779720	12450	12450	12450	12450	16
408	20241025	114900	168580520	12440	12430	12440	12430	7
409	20241025	114800	168493480	12410	12410	12410	12410	0
410	20241025	114700	168493480	12410	12410	12410	12410	0
411	20241025	114600	168493480	12410	12410	12410	12410	49
412	20241025	114500	167885390	12400	12400	12400	12400	3
413	20241025	114400	167848190	12410	12410	12410	12410	0
414	20241025	114300	167848190	12410	12390	12410	12390	21
415	20241025	114200	167587790	12390	12390	12390	12390	3
416	20241025	114100	167550620	12390	12390	12390	12390	12
417	20241025	114000	167401940	12380	12380	12380	12380	70
418	20241025	113900	166535340	12370	12370	12370	12370	0
419	20241025	113800	166535340	12370	12370	12370	12370	10
420	20241025	113700	166411640	12370	12370	12390	12370	62
421	20241025	113600	165644460	12390	12390	12390	12390	11
422	20241025	113500	165508170	12390	12410	12410	12360	589
423	20241025	113400	158217650	12420	12420	12420	12420	0
424	20241025	113300	158217650	12420	12420	12420	12420	0
425	20241025	113200	158217650	12420	12420	12420	12420	53
426	20241025	113100	157559390	12430	12440	12440	12430	456
427	20241025	113000	151888010	12450	12450	12450	12450	0
428	20241025	112900	151888010	12450	12450	12450	12450	0
429	20241025	112800	151888010	12450	12450	12450	12450	0
430	20241025	112700	151888010	12450	12450	12450	12450	0
431	20241025	112600	151888010	12450	12450	12450	12450	0
432	20241025	112500	151888010	12450	12450	12450	12450	0
433	20241025	112400	151888010	12450	12450	12450	12450	0
434	20241025	112300	151888010	12450	12450	12450	12450	0
435	20241025	112200	151888010	12450	12450	12460	12450	11
436	20241025	112100	151750970	12450	12440	12450	12440	2
437	20241025	112000	151726080	12440	12440	12440	12440	0
438	20241025	111900	151726080	12440	12440	12440	12440	0
439	20241025	111800	151726080	12440	12440	12440	12440	1
440	20241025	111700	151713640	12440	12440	12440	12440	57
441	20241025	111600	151004560	12440	12440	12440	12440	0
442	20241025	111500	151004560	12440	12440	12440	12440	0
443	20241025	111400	151004560	12440	12440	12440	12440	0
444	20241025	111300	151004560	12440	12430	12440	12430	2
445	20241025	111200	150979690	12430	12430	12430	12430	0
446	20241025	111100	150979690	12430	12430	12430	12430	0
447	20241025	111000	150979690	12430	12430	12430	12430	0
448	20241025	110900	150979690	12430	12430	12430	12430	0
449	20241025	110800	150979690	12430	12430	12430	12430	1
450	20241025	110700	150967260	12420	12420	12430	12420	73
451	20241025	110600	150060090	12410	12410	12410	12410	10
452	20241025	110500	149935990	12420	12420	12420	12420	0
453	20241025	110400	149935990	12420	12420	12420	12420	0
454	20241025	110300	149935990	12420	12420	12420	12420	2
455	20241025	110200	149911150	12420	12420	12420	12420	2
456	20241025	110100	149886310	12420	12430	12450	12420	314
457	20241025	110000	145984620	12460	12460	12460	12460	0
458	20241025	105900	145984620	12460	12410	12460	12410	85
459	20241025	105800	144928890	12420	12420	12430	12420	142
460	20241025	105700	143164360	12420	12420	12420	12420	0
461	20241025	105600	143164360	12420	12410	12420	12410	4
462	20241025	105500	143114710	12410	12420	12420	12410	172
463	20241025	105400	140978480	12390	12390	12450	12390	218
464	20241025	105300	138273230	12400	12400	12400	12400	134
465	20241025	105200	136611630	12400	12400	12400	12400	0
466	20241025	105100	136611630	12400	12400	12400	12400	0
467	20241025	105000	136611630	12400	12400	12400	12400	0
468	20241025	104900	136611630	12400	12400	12400	12400	305
469	20241025	104800	132829630	12410	12410	12410	12410	0
470	20241025	104700	132829630	12410	12410	12410	12410	0
471	20241025	104600	132829630	12410	12410	12410	12410	0
472	20241025	104500	132829630	12410	12410	12410	12410	0
473	20241025	104400	132829630	12410	12410	12410	12410	0
474	20241025	104300	132829630	12410	12410	12410	12410	0
475	20241025	104200	132829630	12410	12410	12410	12410	0
476	20241025	104100	132829630	12410	12410	12410	12410	0
477	20241025	104000	132829630	12410	12440	12440	12410	4
478	20241025	103900	132779960	12410	12400	12450	12400	13
479	20241025	103800	132618490	12420	12450	12450	12410	178
480	20241025	103700	130405990	12410	12410	12450	12410	5
481	20241025	103600	130343860	12450	12400	12450	12400	754
482	20241025	103500	120994170	12420	12420	12420	12420	0
483	20241025	103400	120994170	12420	12420	12420	12420	0
484	20241025	103300	120994170	12420	12420	12420	12410	36
485	20241025	103200	120547160	12420	12420	12420	12420	0
486	20241025	103100	120547160	12420	12420	12420	12420	0
487	20241025	103000	120547160	12420	12420	12420	12420	1
488	20241025	102900	120534740	12430	12450	12450	12430	1558
489	20241025	102800	101139690	12450	12450	12450	12450	0
490	20241025	102700	101139690	12450	12470	12470	12450	155
491	20241025	102600	99209740	12450	12460	12470	12450	120
492	20241025	102500	97714540	12470	12470	12470	12470	0
493	20241025	102400	97714540	12470	12470	12470	12470	0
494	20241025	102300	97714540	12470	12480	12480	12470	170
495	20241025	102200	95593600	12480	12480	12480	12480	2
496	20241025	102100	95568640	12480	12480	12480	12480	0
497	20241025	102000	95568640	12480	12480	12480	12480	0
498	20241025	101900	95568640	12480	12480	12480	12480	0
499	20241025	101800	95568640	12480	12480	12480	12480	0
500	20241025	101700	95568640	12480	12480	12490	12480	111
501	20241025	101600	94183350	12480	12480	12480	12480	0
502	20241025	101500	94183350	12480	12480	12480	12480	0
503	20241025	101400	94183350	12480	12480	12480	12480	0
504	20241025	101300	94183350	12480	12480	12480	12480	0
505	20241025	101200	94183350	12480	12480	12480	12480	0
506	20241025	101100	94183350	12480	12480	12480	12480	0
507	20241025	101000	94183350	12480	12480	12480	12480	0
508	20241025	100900	94183350	12480	12480	12480	12480	0
509	20241025	100800	94183350	12480	12480	12480	12480	1
510	20241025	100700	94170870	12490	12490	12490	12490	0
511	20241025	100600	94170870	12490	12480	12490	12480	2
512	20241025	100500	94145900	12500	12500	12500	12500	0
513	20241025	100400	94145900	12500	12500	12500	12500	0
514	20241025	100300	94145900	12500	12500	12500	12500	0
515	20241025	100200	94145900	12500	12500	12500	12500	0
516	20241025	100100	94145900	12500	12480	12520	12480	1257
517	20241025	100000	78441850	12480	12480	12480	12480	0
518	20241025	095900	78441850	12480	12480	12490	12480	148
519	20241025	095800	76594700	12470	12470	12470	12470	10
520	20241025	095700	76470000	12490	12490	12490	12490	0
521	20241025	095600	76470000	12490	12490	12490	12490	0
522	20241025	095500	76470000	12490	12490	12490	12490	0
523	20241025	095400	76470000	12490	12490	12490	12490	0
524	20241025	095300	76470000	12490	12490	12490	12490	62
525	20241025	095200	75695620	12490	12490	12490	12490	50
526	20241025	095100	75071120	12500	12500	12500	12500	0
527	20241025	095000	75071120	12500	12500	12500	12500	0
528	20241025	094900	75071120	12500	12500	12500	12500	0
529	20241025	094800	75071120	12500	12500	12500	12500	75
530	20241025	094700	74133620	12490	12490	12490	12490	0
531	20241025	094600	74133620	12490	12490	12490	12490	0
532	20241025	094500	74133620	12490	12490	12490	12490	82
533	20241025	094400	73109440	12490	12490	12490	12490	11
534	20241025	094300	72972050	12500	12500	12500	12500	0
535	20241025	094200	72972050	12500	12500	12500	12500	0
536	20241025	094100	72972050	12500	12500	12500	12500	0
537	20241025	094000	72972050	12500	12500	12500	12500	0
538	20241025	093900	72972050	12500	12480	12500	12480	3
539	20241025	093800	72934580	12470	12470	12470	12470	0
540	20241025	093700	72934580	12470	12470	12470	12470	30
541	20241025	093600	72560480	12480	12470	12480	12470	93
542	20241025	093500	71400260	12470	12470	12470	12470	0
543	20241025	093400	71400260	12470	12470	12470	12470	0
544	20241025	093300	71400260	12470	12490	12490	12450	155
545	20241025	093200	69464710	12500	12500	12510	12500	5
546	20241025	093100	69402200	12490	12500	12510	12490	175
547	20241025	093000	67214680	12500	12500	12500	12500	5
548	20241025	092900	67152180	12500	12500	12500	12500	0
549	20241025	092800	67152180	12500	12480	12500	12480	206
550	20241025	092700	64581210	12480	12480	12480	12480	3
551	20241025	092600	64543770	12480	12450	12480	12450	243
552	20241025	092500	61513800	12450	12450	12450	12450	90
553	20241025	092400	60393300	12450	12450	12450	12450	0
554	20241025	092300	60393300	12450	12440	12450	12440	9
555	20241025	092200	60281330	12440	12450	12450	12440	349
556	20241025	092100	55936330	12450	12440	12450	12440	150
557	20241025	092000	54070320	12440	12450	12450	12440	120
558	20241025	091900	52577260	12440	12440	12440	12440	0
559	20241025	091800	52577260	12440	12410	12450	12410	1381
560	20241025	091700	35431070	12400	12400	12400	12400	0
561	20241025	091600	35431070	12400	12380	12410	12380	747
562	20241025	091500	26180580	12380	12380	12380	12380	11
563	20241025	091400	26044400	12380	12380	12380	12380	170
564	20241025	091300	23939800	12370	12370	12370	12370	200
565	20241025	091200	21465800	12410	12410	12410	12410	0
566	20241025	091100	21465800	12410	12380	12410	12380	80
567	20241025	091000	20473570	12390	12380	12390	12380	11
568	20241025	090900	20337380	12370	12350	12370	12340	276
569	20241025	090800	16929010	12350	12410	12410	12350	214
570	20241025	090700	14275340	12410	12340	12410	12340	441
571	20241025	090600	8824330	12300	12300	12300	12300	0
572	20241025	090500	8824330	12300	12300	12300	12300	23
573	20241025	090400	8541430	12300	12300	12300	12300	0
574	20241025	090300	8541430	12300	12300	12300	12300	0
575	20241025	090200	8541430	12300	12290	12300	12290	18
576	20241025	090100	8320160	12280	12300	12300	12280	297
577	20241025	090000	4670200	12290	12290	12290	12290	380