KissMeData/001750/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183600	576420330	12970	12970	12970	12970	1374
3	20241007	183500	576420330	12970	12970	12970	12970	0
4	20241007	183400	576420330	12970	12970	12970	12970	0
5	20241007	183300	576420330	12970	12970	12970	12970	0
6	20241007	183200	576420330	12970	12970	12970	12970	0
7	20241007	183100	576420330	12970	12970	12970	12970	0
8	20241007	183000	576420330	12970	12970	12970	12970	0
9	20241007	182900	576420330	12970	12970	12970	12970	0
10	20241007	182800	576420330	12970	12970	12970	12970	0
11	20241007	182700	576420330	12970	12970	12970	12970	0
12	20241007	182600	576420330	12970	12970	12970	12970	0
13	20241007	182500	576420330	12970	12970	12970	12970	0
14	20241007	182400	576420330	12970	12970	12970	12970	0
15	20241007	182300	576420330	12970	12970	12970	12970	0
16	20241007	182200	576420330	12970	12970	12970	12970	0
17	20241007	182100	576420330	12970	12970	12970	12970	0
18	20241007	182000	576420330	12970	12970	12970	12970	0
19	20241007	181900	576420330	12970	12970	12970	12970	0
20	20241007	181800	576420330	12970	12970	12970	12970	0
21	20241007	181700	576420330	12970	12970	12970	12970	0
22	20241007	181600	576420330	12970	12970	12970	12970	0
23	20241007	181500	576420330	12970	12970	12970	12970	0
24	20241007	181400	576420330	12970	12970	12970	12970	0
25	20241007	181300	576420330	12970	12970	12970	12970	0
26	20241007	181200	576420330	12970	12970	12970	12970	0
27	20241007	181100	576420330	12970	12970	12970	12970	0
28	20241007	181000	576420330	12970	12970	12970	12970	0
29	20241007	180900	576420330	12970	12970	12970	12970	0
30	20241007	180800	576420330	12970	12970	12970	12970	0
31	20241007	180700	576420330	12970	12970	12970	12970	0
32	20241007	180600	576420330	12970	12970	12970	12970	1374
33	20241007	180500	576420330	12970	12970	12970	12970	0
34	20241007	180400	576420330	12970	12970	12970	12970	0
35	20241007	180300	576420330	12970	12970	12970	12970	0
36	20241007	180200	576420330	12970	12970	12970	12970	0
37	20241007	180100	576420330	12970	12970	12970	12970	0
38	20241007	180000	576420330	12970	12970	12970	12970	0
39	20241007	175900	576420330	12970	12970	12970	12970	0
40	20241007	175800	576420330	12970	12970	12970	12970	0
41	20241007	175700	576420330	12970	12970	12970	12970	0
42	20241007	175600	576420330	12970	12970	12970	12970	0
43	20241007	175500	576420330	12970	12970	12970	12970	0
44	20241007	175400	576420330	12970	12970	12970	12970	0
45	20241007	175300	576420330	12970	12970	12970	12970	0
46	20241007	175200	576420330	12970	12970	12970	12970	0
47	20241007	175100	576420330	12970	12970	12970	12970	0
48	20241007	175000	576420330	12970	12970	12970	12970	0
49	20241007	174900	576420330	12970	12970	12970	12970	0
50	20241007	174800	576420330	12970	12970	12970	12970	0
51	20241007	174700	576420330	12970	12970	12970	12970	0
52	20241007	174600	576420330	12970	12970	12970	12970	0
53	20241007	174500	576420330	12970	12970	12970	12970	0
54	20241007	174400	576420330	12970	12970	12970	12970	0
55	20241007	174300	576420330	12970	12970	12970	12970	0
56	20241007	174200	576420330	12970	12970	12970	12970	0
57	20241007	174100	576420330	12970	12970	12970	12970	0
58	20241007	174000	576420330	12970	12970	12970	12970	0
59	20241007	173900	576420330	12970	12970	12970	12970	0
60	20241007	173800	576420330	12970	12970	12970	12970	0
61	20241007	173700	576420330	12970	12970	12970	12970	0
62	20241007	173600	576420330	12970	12970	12970	12970	1374
63	20241007	173500	576420330	12970	12970	12970	12970	0
64	20241007	173400	576420330	12970	12970	12970	12970	0
65	20241007	173300	576420330	12970	12970	12970	12970	0
66	20241007	173200	576420330	12970	12970	12970	12970	0
67	20241007	173100	576420330	12970	12970	12970	12970	0
68	20241007	173000	576420330	12970	12970	12970	12970	0
69	20241007	172900	576420330	12970	12970	12970	12970	0
70	20241007	172800	576420330	12970	12970	12970	12970	0
71	20241007	172700	576420330	12970	12970	12970	12970	0
72	20241007	172600	576420330	12970	12970	12970	12970	0
73	20241007	172500	576420330	12970	12970	12970	12970	0
74	20241007	172400	576420330	12970	12970	12970	12970	0
75	20241007	172300	576420330	12970	12970	12970	12970	0
76	20241007	172200	576420330	12970	12970	12970	12970	0
77	20241007	172100	576420330	12970	12970	12970	12970	0
78	20241007	172000	576420330	12970	12970	12970	12970	0
79	20241007	171900	576420330	12970	12970	12970	12970	0
80	20241007	171800	576420330	12970	12970	12970	12970	0
81	20241007	171700	576420330	12970	12970	12970	12970	0
82	20241007	171600	576420330	12970	12970	12970	12970	0
83	20241007	171500	576420330	12970	12970	12970	12970	0
84	20241007	171400	576420330	12970	12970	12970	12970	0
85	20241007	171300	576420330	12970	12970	12970	12970	0
86	20241007	171200	576420330	12970	12970	12970	12970	0
87	20241007	171100	576420330	12970	12970	12970	12970	0
88	20241007	171000	576420330	12970	12970	12970	12970	0
89	20241007	170900	576420330	12970	12970	12970	12970	0
90	20241007	170800	576420330	12970	12970	12970	12970	0
91	20241007	170700	576420330	12970	12970	12970	12970	0
92	20241007	170600	576420330	12970	12970	12970	12970	1374
93	20241007	170500	576420330	12970	12970	12970	12970	0
94	20241007	170400	576420330	12970	12970	12970	12970	0
95	20241007	170300	576420330	12970	12970	12970	12970	0
96	20241007	170200	576420330	12970	12970	12970	12970	0
97	20241007	170100	576420330	12970	12970	12970	12970	0
98	20241007	170000	576420330	12970	12970	12970	12970	0
99	20241007	165900	576420330	12970	12970	12970	12970	0
100	20241007	165800	576420330	12970	12970	12970	12970	0
101	20241007	165700	576420330	12970	12970	12970	12970	0
102	20241007	165600	576420330	12970	12970	12970	12970	0
103	20241007	165500	576420330	12970	12970	12970	12970	0
104	20241007	165400	576420330	12970	12970	12970	12970	0
105	20241007	165300	576420330	12970	12970	12970	12970	0
106	20241007	165200	576420330	12970	12970	12970	12970	0
107	20241007	165100	576420330	12970	12970	12970	12970	0
108	20241007	165000	576420330	12970	12970	12970	12970	0
109	20241007	164900	576420330	12970	12970	12970	12970	0
110	20241007	164800	576420330	12970	12970	12970	12970	0
111	20241007	164700	576420330	12970	12970	12970	12970	0
112	20241007	164600	576420330	12970	12970	12970	12970	0
113	20241007	164500	576420330	12970	12970	12970	12970	0
114	20241007	164400	576420330	12970	12970	12970	12970	0
115	20241007	164300	576420330	12970	12970	12970	12970	0
116	20241007	164200	576420330	12970	12970	12970	12970	0
117	20241007	164100	576420330	12970	12970	12970	12970	0
118	20241007	164000	576420330	12970	12970	12970	12970	0
119	20241007	163900	576420330	12970	12970	12970	12970	0
120	20241007	163800	576420330	12970	12970	12970	12970	0
121	20241007	163700	576420330	12970	12970	12970	12970	0
122	20241007	163600	576420330	12970	12970	12970	12970	1374
123	20241007	163500	576420330	12970	12970	12970	12970	0
124	20241007	163400	576420330	12970	12970	12970	12970	0
125	20241007	163300	576420330	12970	12970	12970	12970	0
126	20241007	163200	576420330	12970	12970	12970	12970	0
127	20241007	163100	576420330	12970	12970	12970	12970	0
128	20241007	163000	576420330	12970	12970	12970	12970	0
129	20241007	162900	576420330	12970	12970	12970	12970	0
130	20241007	162800	576420330	12970	12970	12970	12970	0
131	20241007	162700	576420330	12970	12970	12970	12970	0
132	20241007	162600	576420330	12970	12970	12970	12970	0
133	20241007	162500	576420330	12970	12970	12970	12970	0
134	20241007	162400	576420330	12970	12970	12970	12970	0
135	20241007	162300	576420330	12970	12970	12970	12970	0
136	20241007	162200	576420330	12970	12970	12970	12970	0
137	20241007	162100	576420330	12970	12970	12970	12970	0
138	20241007	162000	576420330	12970	12970	12970	12970	0
139	20241007	161900	576420330	12970	12970	12970	12970	0
140	20241007	161800	576420330	12970	12970	12970	12970	0
141	20241007	161700	576420330	12970	12970	12970	12970	0
142	20241007	161600	576420330	12970	12970	12970	12970	0
143	20241007	161500	576420330	12970	12970	12970	12970	0
144	20241007	161400	576420330	12970	12970	12970	12970	0
145	20241007	161300	576420330	12970	12970	12970	12970	0
146	20241007	161200	576420330	12970	12970	12970	12970	0
147	20241007	161100	576420330	12970	12970	12970	12970	0
148	20241007	161000	576420330	12970	12970	12970	12970	0
149	20241007	160900	576420330	12970	12970	12970	12970	0
150	20241007	160800	576420330	12970	12970	12970	12970	0
151	20241007	160700	576420330	12970	12970	12970	12970	0
152	20241007	160600	576420330	12970	12970	12970	12970	1374
153	20241007	160500	576420330	12970	12970	12970	12970	0
154	20241007	160400	576420330	12970	12970	12970	12970	0
155	20241007	160300	576420330	12970	12970	12970	12970	0
156	20241007	160200	576420330	12970	12970	12970	12970	0
157	20241007	160100	576420330	12970	12970	12970	12970	0
158	20241007	160000	576420330	12970	12970	12970	12970	0
159	20241007	155900	576420330	12970	12970	12970	12970	0
160	20241007	155800	576420330	12970	12970	12970	12970	0
161	20241007	155700	576420330	12970	12970	12970	12970	0
162	20241007	155600	576420330	12970	12970	12970	12970	0
163	20241007	155500	576420330	12970	12970	12970	12970	0
164	20241007	155400	576420330	12970	12970	12970	12970	0
165	20241007	155300	576420330	12970	12970	12970	12970	0
166	20241007	155200	576420330	12970	12970	12970	12970	0
167	20241007	155100	576420330	12970	12970	12970	12970	0
168	20241007	155000	576420330	12970	12970	12970	12970	0
169	20241007	154900	576420330	12970	12970	12970	12970	0
170	20241007	154800	576420330	12970	12970	12970	12970	0
171	20241007	154700	576420330	12970	12970	12970	12970	0
172	20241007	154600	576420330	12970	12970	12970	12970	0
173	20241007	154500	576420330	12970	12970	12970	12970	0
174	20241007	154400	576420330	12970	12970	12970	12970	0
175	20241007	154300	576420330	12970	12970	12970	12970	0
176	20241007	154200	576420330	12970	12970	12970	12970	0
177	20241007	154100	576420330	12970	12970	12970	12970	0
178	20241007	154000	576420330	12970	12970	12970	12970	0
179	20241007	153900	576420330	12970	12970	12970	12970	0
180	20241007	153800	576420330	12970	12970	12970	12970	0
181	20241007	153700	576420330	12970	12970	12970	12970	0
182	20241007	153600	576420330	12970	12970	12970	12970	1374
183	20241007	153500	576420330	12970	12970	12970	12970	0
184	20241007	153400	576420330	12970	12970	12970	12970	0
185	20241007	153300	576420330	12970	12970	12970	12970	0
186	20241007	153200	576420330	12970	12970	12970	12970	0
187	20241007	153100	576420330	12970	12970	12970	12970	0
188	20241007	153000	576420330	12970	12970	12970	12970	1374
189	20241007	152900	558599550	12940	12940	12940	12940	0
190	20241007	152800	558599550	12940	12940	12940	12940	0
191	20241007	152700	558599550	12940	12940	12940	12940	0
192	20241007	152600	558599550	12940	12940	12940	12940	0
193	20241007	152500	558599550	12940	12940	12940	12940	0
194	20241007	152400	558599550	12940	12940	12940	12940	0
195	20241007	152300	558599550	12940	12940	12940	12940	0
196	20241007	152200	558599550	12940	12940	12940	12940	0
197	20241007	152100	558599550	12940	12940	12940	12940	0
198	20241007	152000	558599550	12940	12940	12940	12940	0
199	20241007	151900	558599550	12940	12940	12940	12940	2
200	20241007	151800	558573670	12930	12930	12930	12930	0
201	20241007	151700	558573670	12930	12930	12930	12930	0
202	20241007	151600	558573670	12930	12930	12930	12930	0
203	20241007	151500	558573670	12930	12930	12930	12930	3
204	20241007	151400	558534880	12930	12930	12940	12930	4
205	20241007	151300	558483150	12960	12960	12960	12960	0
206	20241007	151200	558483150	12960	12940	12970	12920	265
207	20241007	151100	555048640	12940	12920	12940	12920	23
208	20241007	151000	554751260	12900	12900	12900	12900	1
209	20241007	150900	554738360	12890	12910	12910	12890	1053
210	20241007	150800	541155060	12900	12900	12900	12900	0
211	20241007	150700	541155060	12900	12900	12900	12900	0
212	20241007	150600	541155060	12900	12900	12900	12900	0
213	20241007	150500	541155060	12900	12900	12900	12900	0
214	20241007	150400	541155060	12900	12920	12920	12900	1053
215	20241007	150300	527561320	12910	12920	12920	12910	154
216	20241007	150200	525571720	12920	12930	12930	12920	83
217	20241007	150100	524498570	12930	12930	12930	12930	0
218	20241007	150000	524498570	12930	12940	12940	12930	107
219	20241007	145900	523114040	12920	12920	12920	12920	0
220	20241007	145800	523114040	12920	12930	12930	12920	195
221	20241007	145700	520592780	12940	12940	12940	12940	5
222	20241007	145600	520528080	12940	12940	12940	12940	6
223	20241007	145500	520450440	12940	12950	12950	12940	8
224	20241007	145400	520346870	12950	12950	12950	12950	0
225	20241007	145300	520346870	12950	12930	12950	12930	27
226	20241007	145200	519997740	12930	12930	12930	12930	179
227	20241007	145100	517683270	12940	12950	12950	12940	17
228	20241007	145000	517463280	12980	12980	12980	12980	0
229	20241007	144900	517463280	12980	12980	12980	12980	0
230	20241007	144800	517463280	12980	12950	12980	12950	2
231	20241007	144700	517437350	12950	12950	12950	12950	0
232	20241007	144600	517437350	12950	12940	13000	12930	517
233	20241007	144500	510721430	12970	12920	12970	12920	4
234	20241007	144400	510669660	12920	12920	12920	12920	11
235	20241007	144300	510527540	12930	12930	12930	12930	0
236	20241007	144200	510527540	12930	12920	12940	12920	643
237	20241007	144100	502214600	12900	12900	12900	12900	0
238	20241007	144000	502214600	12900	12920	12920	12900	1053
239	20241007	143900	488620820	12920	12920	12920	12920	0
240	20241007	143800	488620820	12920	12920	12920	12920	0
241	20241007	143700	488620820	12920	12920	12920	12920	0
242	20241007	143600	488620820	12920	12920	12920	12920	0
243	20241007	143500	488620820	12920	12920	12920	12920	0
244	20241007	143400	488620820	12920	12920	12920	12920	0
245	20241007	143300	488620820	12920	12920	12920	12920	0
246	20241007	143200	488620820	12920	12920	12920	12920	0
247	20241007	143100	488620820	12920	12920	12920	12920	0
248	20241007	143000	488620820	12920	12930	12930	12920	111
249	20241007	142900	487185640	12920	12920	12920	12920	2
250	20241007	142800	487159800	12930	12930	12930	12930	43
251	20241007	142700	486603810	12910	12910	12910	12910	0
252	20241007	142600	486603810	12910	12920	12920	12910	11
253	20241007	142500	486461700	12930	12930	12930	12930	0
254	20241007	142400	486461700	12930	12920	12930	12920	6
255	20241007	142300	486384160	12910	12910	12910	12910	76
256	20241007	142200	485403000	12910	12910	12910	12910	1
257	20241007	142100	485390090	12910	12910	12910	12910	7
258	20241007	142000	485299720	12910	12910	12910	12910	0
259	20241007	141900	485299720	12910	12910	12910	12910	0
260	20241007	141800	485299720	12910	12910	12910	12910	0
261	20241007	141700	485299720	12910	12910	12910	12910	0
262	20241007	141600	485299720	12910	12910	12910	12910	2
263	20241007	141500	485273900	12890	12890	12890	12890	1
264	20241007	141400	485261010	12900	12910	12910	12900	7
265	20241007	141300	485170690	12890	12890	12890	12890	105
266	20241007	141200	483817240	12890	12900	12900	12890	40
267	20241007	141100	483301260	12900	12900	12900	12890	13
268	20241007	141000	483133570	12900	12900	12900	12900	1
269	20241007	140900	483120670	12910	12900	12910	12890	22
270	20241007	140800	482836860	12900	12900	12910	12900	116
271	20241007	140700	481339350	12890	12880	12890	12880	15
272	20241007	140600	481146110	12880	12890	12890	12880	157
273	20241007	140500	479122410	12890	12890	12890	12890	2
274	20241007	140400	479096630	12870	12890	12900	12870	1192
275	20241007	140300	463741940	12900	12910	12910	12900	14
276	20241007	140200	463561310	12920	12920	12920	12920	3
277	20241007	140100	463522550	12920	12910	12920	12910	2
278	20241007	140000	463496720	12910	12910	12910	12910	0
279	20241007	135900	463496720	12910	12910	12910	12910	2
280	20241007	135800	463470900	12920	12910	12920	12900	12
281	20241007	135700	463315980	12910	12890	12920	12890	528
282	20241007	135600	456497630	12890	12920	12920	12890	2100
283	20241007	135500	429402370	12930	12930	12930	12930	0
284	20241007	135400	429402370	12930	12930	12930	12930	1
285	20241007	135300	429389440	12920	12920	12920	12920	32
286	20241007	135200	428976000	12920	12920	12920	12920	1
287	20241007	135100	428963080	12940	12940	12940	12940	0
288	20241007	135000	428963080	12940	12940	12940	12940	0
289	20241007	134900	428963080	12940	12940	12940	12940	0
290	20241007	134800	428963080	12940	12940	12940	12940	22
291	20241007	134700	428678400	12920	12920	12920	12920	1
292	20241007	134600	428665480	12910	12920	12920	12910	56
293	20241007	134500	427941990	12910	12930	12930	12910	475
294	20241007	134400	421805170	12930	12930	12930	12920	101
295	20241007	134300	420499250	12930	12940	12950	12930	119
296	20241007	134200	418959290	12950	12950	12950	12950	1
297	20241007	134100	418946340	12950	12950	12950	12950	0
298	20241007	134000	418946340	12950	12950	12950	12950	0
299	20241007	133900	418946340	12950	12950	12950	12950	0
300	20241007	133800	418946340	12950	12950	12950	12950	0
301	20241007	133700	418946340	12950	12950	12950	12950	0
302	20241007	133600	418946340	12950	12960	12960	12950	17
303	20241007	133500	418726150	12980	12970	12980	12970	10
304	20241007	133400	418596360	12980	12980	12980	12980	0
305	20241007	133300	418596360	12980	12970	12980	12970	10
306	20241007	133200	418466650	12950	12950	12950	12950	0
307	20241007	133100	418466650	12950	12950	12950	12950	0
308	20241007	133000	418466650	12950	12950	12950	12950	0
309	20241007	132900	418466650	12950	12950	12950	12950	0
310	20241007	132800	418466650	12950	12960	12960	12950	67
311	20241007	132700	417598360	12960	12960	12960	12960	9
312	20241007	132600	417481720	12960	12960	12960	12960	1
313	20241007	132500	417468760	12950	12960	12960	12950	18
314	20241007	132400	417235490	12950	12950	12950	12950	0
315	20241007	132300	417235490	12950	12950	12950	12950	0
316	20241007	132200	417235490	12950	12950	12950	12950	7
317	20241007	132100	417144840	12950	12950	12950	12950	0
318	20241007	132000	417144840	12950	12950	12950	12950	0
319	20241007	131900	417144840	12950	12950	12950	12950	0
320	20241007	131800	417144840	12950	12950	12950	12950	1
321	20241007	131700	417131890	12930	12940	12940	12930	45
322	20241007	131600	416549610	12920	12920	12920	12920	0
323	20241007	131500	416549610	12920	12920	12920	12920	0
324	20241007	131400	416549610	12920	12920	12920	12920	0
325	20241007	131300	416549610	12920	12920	12920	12920	0
326	20241007	131200	416549610	12920	12920	12920	12920	0
327	20241007	131100	416549610	12920	12920	12920	12920	0
328	20241007	131000	416549610	12920	12950	12950	12920	311
329	20241007	130900	412525730	12930	12930	12930	12930	0
330	20241007	130800	412525730	12930	12930	12930	12930	0
331	20241007	130700	412525730	12930	12930	12930	12930	0
332	20241007	130600	412525730	12930	12930	12930	12930	0
333	20241007	130500	412525730	12930	12950	12950	12930	285
334	20241007	130400	408835140	12940	12940	12940	12940	0
335	20241007	130300	408835140	12940	12940	12940	12940	0
336	20241007	130200	408835140	12940	12940	12940	12940	0
337	20241007	130100	408835140	12940	12940	12940	12940	11
338	20241007	130000	408692800	12950	12950	12950	12950	300
339	20241007	125900	404807800	12930	12950	12950	12930	119
340	20241007	125800	403269110	12930	12930	12930	12930	0
341	20241007	125700	403269110	12930	12930	12930	12930	0
342	20241007	125600	403269110	12930	12930	12930	12930	0
343	20241007	125500	403269110	12930	12930	12930	12930	16
344	20241007	125400	403062230	12950	12950	12950	12950	0
345	20241007	125300	403062230	12950	12940	12950	12930	63
346	20241007	125200	402246870	12920	12920	12920	12920	0
347	20241007	125100	402246870	12920	12920	12920	12920	0
348	20241007	125000	402246870	12920	12910	12930	12910	147
349	20241007	124900	400348280	12910	12910	12910	12910	1
350	20241007	124800	400335370	12910	12910	12910	12910	0
351	20241007	124700	400335370	12910	12910	12910	12910	0
352	20241007	124600	400335370	12910	12920	12920	12910	105
353	20241007	124500	398978820	12920	12920	12920	12920	2
354	20241007	124400	398952980	12920	12920	12920	12920	8
355	20241007	124300	398849620	12920	12920	12920	12920	7
356	20241007	124200	398759180	12920	12920	12920	12920	11
357	20241007	124100	398617060	12920	12920	12920	12920	3
358	20241007	124000	398578300	12920	12920	12920	12920	3
359	20241007	123900	398539540	12940	12940	12940	12940	0
360	20241007	123800	398539540	12940	12920	12940	12920	106
361	20241007	123700	397170000	12920	12920	12920	12920	53
362	20241007	123600	396485240	12920	12930	12930	12920	52
363	20241007	123500	395813170	12920	12920	12920	12920	0
364	20241007	123400	395813170	12920	12920	12920	12920	0
365	20241007	123300	395813170	12920	12940	12940	12920	227
366	20241007	123200	392876070	12950	12930	12950	12930	527
367	20241007	123100	386061940	12950	12950	12950	12950	0
368	20241007	123000	386061940	12950	12950	12950	12950	0
369	20241007	122900	386061940	12950	12950	12950	12950	0
370	20241007	122800	386061940	12950	12950	12950	12950	3
371	20241007	122700	386023090	12930	12940	12940	12930	26
372	20241007	122600	385686660	12940	12940	12940	12940	6
373	20241007	122500	385609020	12960	12960	12960	12960	1
374	20241007	122400	385596060	12960	12960	12960	12960	0
375	20241007	122300	385596060	12960	12960	12960	12960	0
376	20241007	122200	385596060	12960	12960	12960	12960	0
377	20241007	122100	385596060	12960	12960	12960	12960	0
378	20241007	122000	385596060	12960	12960	12960	12950	5
379	20241007	121900	385531290	12950	12950	12950	12950	0
380	20241007	121800	385531290	12950	12950	12950	12950	0
381	20241007	121700	385531290	12950	12950	12950	12950	3
382	20241007	121600	385492440	12950	12950	12950	12950	0
383	20241007	121500	385492440	12950	12950	12950	12940	112
384	20241007	121400	384042090	12960	12960	12960	12960	2
385	20241007	121300	384016170	12950	12950	12950	12950	2
386	20241007	121200	383990270	12960	12960	12960	12960	1
387	20241007	121100	383977310	12950	12960	12960	12950	16
388	20241007	121000	383769960	12960	12960	12960	12960	1
389	20241007	120900	383757000	12950	12950	12950	12950	0
390	20241007	120800	383757000	12950	12950	12950	12950	0
391	20241007	120700	383757000	12950	12960	12960	12950	3
392	20241007	120600	383718140	12960	12960	12960	12960	0
393	20241007	120500	383718140	12960	12940	12960	12940	6
394	20241007	120400	383640480	12950	12950	12950	12950	0
395	20241007	120300	383640480	12950	12950	12950	12950	0
396	20241007	120200	383640480	12950	12950	12950	12950	0
397	20241007	120100	383640480	12950	12950	12950	12950	0
398	20241007	120000	383640480	12950	12950	12950	12950	0
399	20241007	115900	383640480	12950	12960	12960	12950	55
400	20241007	115800	382927700	12940	12950	12950	12940	11
401	20241007	115700	382785260	12950	12960	12960	12950	23
402	20241007	115600	382487190	12960	12960	12960	12960	0
403	20241007	115500	382487190	12960	12960	12960	12960	0
404	20241007	115400	382487190	12960	12960	12960	12960	0
405	20241007	115300	382487190	12960	12960	12960	12960	0
406	20241007	115200	382487190	12960	12970	12970	12960	85
407	20241007	115100	381384760	12970	12960	12970	12960	2
408	20241007	115000	381358830	12960	12960	12970	12950	36
409	20241007	114900	380892280	12950	12950	12950	12950	0
410	20241007	114800	380892280	12950	12950	12950	12950	0
411	20241007	114700	380892280	12950	12960	12960	12950	212
412	20241007	114600	378144850	12960	12960	12960	12960	0
413	20241007	114500	378144850	12960	12960	12960	12960	0
414	20241007	114400	378144850	12960	12960	12960	12960	0
415	20241007	114300	378144850	12960	12960	12960	12960	0
416	20241007	114200	378144850	12960	12960	12960	12960	0
417	20241007	114100	378144850	12960	12960	12960	12960	0
418	20241007	114000	378144850	12960	12960	12960	12960	0
419	20241007	113900	378144850	12960	12960	12960	12960	1
420	20241007	113800	378131890	12970	12980	12980	12970	103
421	20241007	113700	376794960	12980	12980	12980	12980	0
422	20241007	113600	376794960	12980	12980	12980	12980	0
423	20241007	113500	376794960	12980	12980	12980	12980	0
424	20241007	113400	376794960	12980	12980	12980	12980	0
425	20241007	113300	376794960	12980	12970	12980	12960	76
426	20241007	113200	375809270	12960	12960	12960	12960	0
427	20241007	113100	375809270	12960	12960	12960	12960	0
428	20241007	113000	375809270	12960	12960	12960	12960	0
429	20241007	112900	375809270	12960	12960	12960	12960	0
430	20241007	112800	375809270	12960	12960	12960	12960	0
431	20241007	112700	375809270	12960	12960	12960	12960	0
432	20241007	112600	375809270	12960	12960	12960	12960	0
433	20241007	112500	375809270	12960	12960	12960	12960	0
434	20241007	112400	375809270	12960	12960	12960	12960	0
435	20241007	112300	375809270	12960	12960	12960	12960	0
436	20241007	112200	375809270	12960	12960	12960	12960	0
437	20241007	112100	375809270	12960	12960	12960	12960	0
438	20241007	112000	375809270	12960	12960	12960	12960	0
439	20241007	111900	375809270	12960	12970	12970	12960	87
440	20241007	111800	374680920	12970	12970	12970	12970	0
441	20241007	111700	374680920	12970	12970	12970	12970	2
442	20241007	111600	374654980	12970	12970	12980	12960	208
443	20241007	111500	371956250	12970	12970	12980	12970	4
444	20241007	111400	371904360	12960	12960	12960	12960	0
445	20241007	111300	371904360	12960	12960	12960	12960	0
446	20241007	111200	371904360	12960	12960	12960	12960	0
447	20241007	111100	371904360	12960	12960	12960	12960	0
448	20241007	111000	371904360	12960	12960	12960	12960	0
449	20241007	110900	371904360	12960	12960	12960	12960	37
450	20241007	110800	371424840	12960	12960	12960	12960	0
451	20241007	110700	371424840	12960	12970	12970	12960	105
452	20241007	110600	370063880	12970	12970	12970	12970	0
453	20241007	110500	370063880	12970	12970	12970	12970	10
454	20241007	110400	369934180	12960	12960	12960	12960	0
455	20241007	110300	369934180	12960	12960	12960	12960	0
456	20241007	110200	369934180	12960	12960	12960	12960	0
457	20241007	110100	369934180	12960	12960	12960	12960	0
458	20241007	110000	369934180	12960	12960	12960	12960	0
459	20241007	105900	369934180	12960	12960	12960	12960	0
460	20241007	105800	369934180	12960	12970	12970	12960	27
461	20241007	105700	369584000	12960	12960	12960	12960	0
462	20241007	105600	369584000	12960	12960	12960	12960	0
463	20241007	105500	369584000	12960	12960	12960	12960	0
464	20241007	105400	369584000	12960	12960	12960	12960	41
465	20241007	105300	369052640	12960	12960	12960	12960	0
466	20241007	105200	369052640	12960	12970	12970	12960	158
467	20241007	105100	367003460	13000	13000	13000	13000	0
468	20241007	105000	367003460	13000	13000	13000	13000	4
469	20241007	104900	366951460	13000	12990	13000	12990	3
470	20241007	104800	366912480	13000	13000	13000	12980	32
471	20241007	104700	366496620	12980	12980	12980	12980	12
472	20241007	104600	366340860	12990	12990	13000	12990	19
473	20241007	104500	366094040	12980	12980	12980	12980	5
474	20241007	104400	366029140	13000	13000	13000	12980	528
475	20241007	104300	359165420	12980	12980	12990	12970	30
476	20241007	104200	358775950	12970	12970	12970	12960	48
477	20241007	104100	358153410	12970	12970	12970	12970	1
478	20241007	104000	358140440	12960	12960	12960	12960	1
479	20241007	103900	358127480	12950	12950	12950	12950	0
480	20241007	103800	358127480	12950	12940	12950	12940	4
481	20241007	103700	358075700	12990	12930	12990	12930	231
482	20241007	103600	355082750	12940	12930	12940	12920	45
483	20241007	103500	354500580	12930	12930	12930	12930	0
484	20241007	103400	354500580	12930	12930	12930	12910	19
485	20241007	103300	354255050	12940	12940	12940	12940	0
486	20241007	103200	354255050	12940	12910	12940	12910	221
487	20241007	103100	351395460	12910	12910	12910	12910	3
488	20241007	103000	351356730	12910	12910	12910	12910	53
489	20241007	102900	350672500	12920	12920	12920	12920	6
490	20241007	102800	350594980	12930	12930	12930	12930	1
491	20241007	102700	350582050	12940	12940	12940	12940	0
492	20241007	102600	350582050	12940	12940	12940	12940	0
493	20241007	102500	350582050	12940	12940	12940	12940	0
494	20241007	102400	350582050	12940	12930	12940	12930	2
495	20241007	102300	350556180	12920	12920	12930	12920	205
496	20241007	102200	347905660	12910	12910	12910	12910	20
497	20241007	102100	347647460	12930	12930	12930	12930	183
498	20241007	102000	345281270	12930	12930	12930	12930	0
499	20241007	101900	345281270	12930	12920	12930	12920	5
500	20241007	101800	345216650	12920	12920	12920	12920	0
501	20241007	101700	345216650	12920	12920	12920	12920	3
502	20241007	101600	345177890	12910	12910	12910	12910	0
503	20241007	101500	345177890	12910	12910	12910	12910	0
504	20241007	101400	345177890	12910	12910	12910	12910	0
505	20241007	101300	345177890	12910	12910	12910	12910	0
506	20241007	101200	345177890	12910	12910	12910	12910	17
507	20241007	101100	344958420	12910	12910	12910	12910	0
508	20241007	101000	344958420	12910	12910	12910	12910	0
509	20241007	100900	344958420	12910	12910	12910	12910	0
510	20241007	100800	344958420	12910	12920	12920	12910	56
511	20241007	100700	344235420	12920	12920	12920	12920	1
512	20241007	100600	344222500	12930	12930	12930	12930	0
513	20241007	100500	344222500	12930	12920	12930	12910	82
514	20241007	100400	343163840	12910	12920	12930	12890	758
515	20241007	100300	333386870	12920	12920	12920	12920	3
516	20241007	100200	333348110	12920	12920	12920	12920	1
517	20241007	100100	333335190	12920	12920	12920	12920	22
518	20241007	100000	333050950	12910	12920	12920	12910	9
519	20241007	095900	332934750	12900	12900	12900	12900	0
520	20241007	095800	332934750	12900	12900	12900	12900	0
521	20241007	095700	332934750	12900	12900	12900	12900	0
522	20241007	095600	332934750	12900	12900	12900	12900	0
523	20241007	095500	332934750	12900	12900	12900	12900	197
524	20241007	095400	330393450	12900	12910	12910	12900	13
525	20241007	095300	330225640	12920	12920	12920	12920	219
526	20241007	095200	327396160	12920	12920	12920	12920	2
527	20241007	095100	327370320	12920	12930	12930	12880	1126
528	20241007	095000	312847680	12910	12920	12930	12910	274
529	20241007	094900	309305600	12910	12910	12910	12910	2
530	20241007	094800	309279780	12890	12890	12890	12890	0
531	20241007	094700	309279780	12890	12900	12900	12890	106
532	20241007	094600	307912430	12890	12890	12890	12890	2
533	20241007	094500	307886650	12900	12900	12900	12900	0
534	20241007	094400	307886650	12900	12900	12900	12900	1
535	20241007	094300	307873750	12890	12890	12920	12880	253
536	20241007	094200	304611560	12870	12880	12880	12870	181
537	20241007	094100	302280480	12860	12890	12890	12860	1227
538	20241007	094000	286488080	12910	12900	12940	12900	9
539	20241007	093900	286371890	12910	12910	12910	12910	66
540	20241007	093800	285519830	12910	12910	12910	12910	1
541	20241007	093700	285506920	12890	12890	12900	12890	23
542	20241007	093600	285210250	12890	12900	12900	12890	24
543	20241007	093500	284900730	12900	12890	12900	12890	17
544	20241007	093400	284681540	12900	12890	12900	12880	611
545	20241007	093300	276803830	12900	12920	12920	12870	799
546	20241007	093200	266498580	12940	12930	12940	12870	424
547	20241007	093100	261028850	12940	12920	12940	12910	38
548	20241007	093000	260537690	12930	12920	12930	12920	2
549	20241007	092900	260511840	12920	12920	12920	12920	0
550	20241007	092800	260511840	12920	12900	12920	12860	1006
551	20241007	092700	247556340	12900	12900	12900	12900	21
552	20241007	092600	247285440	12950	12910	12950	12910	77
553	20241007	092500	246289810	12890	12910	12910	12890	49
554	20241007	092400	245657700	12900	12920	12920	12900	237
555	20241007	092300	242598760	12930	12940	12950	12930	15
556	20241007	092200	242404690	12950	12900	12950	12900	487
557	20241007	092100	236108700	12880	12870	12910	12860	322
558	20241007	092000	231959270	12850	12940	12940	12850	5496
559	20241007	091900	161125210	12940	12940	12940	12940	0
560	20241007	091800	161125210	12940	12940	12940	12940	0
561	20241007	091700	161125210	12940	12940	12940	12940	5
562	20241007	091600	161060510	12940	12950	12950	12940	58
563	20241007	091500	160309980	12970	12970	12970	12970	0
564	20241007	091400	160309980	12970	12980	12980	12950	1801
565	20241007	091300	136978890	12980	12980	12980	12980	0
566	20241007	091200	136978890	12980	13030	13030	12970	951
567	20241007	091100	124618560	13040	13030	13040	13000	60
568	20241007	091000	123836360	13000	13020	13040	13000	770
569	20241007	090900	113812250	13010	12990	13010	12990	75
570	20241007	090800	112836660	13000	12980	13000	12960	358
571	20241007	090700	108188760	13020	13020	13020	13020	0
572	20241007	090600	108188760	13020	13020	13020	13020	0
573	20241007	090500	108188760	13020	12960	13030	12960	805
574	20241007	090400	97730530	12950	12950	12950	12950	1
575	20241007	090300	97717580	12920	12930	12930	12920	86
576	20241007	090200	96605640	12910	12960	12960	12910	113
577	20241007	090100	95146310	12970	12970	12970	12970	312
578	20241007	090000	91099670	12970	12870	12970	12870	7055