KissMeData/001680/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183500	3221422760	19840	19840	19840	19840	3943
3	20241018	183400	3221422760	19840	19840	19840	19840	0
4	20241018	183300	3221422760	19840	19840	19840	19840	0
5	20241018	183200	3221422760	19840	19840	19840	19840	0
6	20241018	183100	3221422760	19840	19840	19840	19840	0
7	20241018	183000	3221422760	19840	19840	19840	19840	0
8	20241018	182900	3221422760	19840	19840	19840	19840	0
9	20241018	182800	3221422760	19840	19840	19840	19840	0
10	20241018	182700	3221422760	19840	19840	19840	19840	0
11	20241018	182600	3221422760	19840	19840	19840	19840	0
12	20241018	182500	3221422760	19840	19840	19840	19840	0
13	20241018	182400	3221422760	19840	19840	19840	19840	0
14	20241018	182300	3221422760	19840	19840	19840	19840	0
15	20241018	182200	3221422760	19840	19840	19840	19840	0
16	20241018	182100	3221422760	19840	19840	19840	19840	0
17	20241018	182000	3221422760	19840	19840	19840	19840	0
18	20241018	181900	3221422760	19840	19840	19840	19840	0
19	20241018	181800	3221422760	19840	19840	19840	19840	0
20	20241018	181700	3221422760	19840	19840	19840	19840	0
21	20241018	181600	3221422760	19840	19840	19840	19840	0
22	20241018	181500	3221422760	19840	19840	19840	19840	0
23	20241018	181400	3221422760	19840	19840	19840	19840	0
24	20241018	181300	3221422760	19840	19840	19840	19840	0
25	20241018	181200	3221422760	19840	19840	19840	19840	0
26	20241018	181100	3221422760	19840	19840	19840	19840	0
27	20241018	181000	3221422760	19840	19840	19840	19840	0
28	20241018	180900	3221422760	19840	19840	19840	19840	0
29	20241018	180800	3221422760	19840	19840	19840	19840	0
30	20241018	180700	3221422760	19840	19840	19840	19840	0
31	20241018	180600	3221422760	19840	19840	19840	19840	0
32	20241018	180500	3221422760	19840	19840	19840	19840	3943
33	20241018	180400	3221422760	19840	19840	19840	19840	0
34	20241018	180300	3221422760	19840	19840	19840	19840	0
35	20241018	180200	3221422760	19840	19840	19840	19840	0
36	20241018	180100	3221422760	19840	19840	19840	19840	0
37	20241018	180000	3221422760	19840	19840	19840	19840	0
38	20241018	175900	3221422760	19840	19840	19840	19840	0
39	20241018	175800	3221422760	19840	19840	19840	19840	0
40	20241018	175700	3221422760	19840	19840	19840	19840	0
41	20241018	175600	3221422760	19840	19840	19840	19840	0
42	20241018	175500	3221422760	19840	19840	19840	19840	0
43	20241018	175400	3221422760	19840	19840	19840	19840	0
44	20241018	175300	3221422760	19840	19840	19840	19840	0
45	20241018	175200	3221422760	19840	19840	19840	19840	0
46	20241018	175100	3221422760	19840	19840	19840	19840	0
47	20241018	175000	3221422760	19840	19840	19840	19840	0
48	20241018	174900	3221422760	19840	19840	19840	19840	0
49	20241018	174800	3221422760	19840	19840	19840	19840	0
50	20241018	174700	3221422760	19840	19840	19840	19840	0
51	20241018	174600	3221422760	19840	19840	19840	19840	0
52	20241018	174500	3221422760	19840	19840	19840	19840	0
53	20241018	174400	3221422760	19840	19840	19840	19840	0
54	20241018	174300	3221422760	19840	19840	19840	19840	0
55	20241018	174200	3221422760	19840	19840	19840	19840	0
56	20241018	174100	3221422760	19840	19840	19840	19840	0
57	20241018	174000	3221422760	19840	19840	19840	19840	0
58	20241018	173900	3221422760	19840	19840	19840	19840	0
59	20241018	173800	3221422760	19840	19840	19840	19840	0
60	20241018	173700	3221422760	19840	19840	19840	19840	0
61	20241018	173600	3221422760	19840	19840	19840	19840	0
62	20241018	173500	3221422760	19840	19840	19840	19840	3943
63	20241018	173400	3221422760	19840	19840	19840	19840	0
64	20241018	173300	3221422760	19840	19840	19840	19840	0
65	20241018	173200	3221422760	19840	19840	19840	19840	0
66	20241018	173100	3221422760	19840	19840	19840	19840	0
67	20241018	173000	3221422760	19840	19840	19840	19840	0
68	20241018	172900	3221422760	19840	19840	19840	19840	0
69	20241018	172800	3221422760	19840	19840	19840	19840	0
70	20241018	172700	3221422760	19840	19840	19840	19840	0
71	20241018	172600	3221422760	19840	19840	19840	19840	0
72	20241018	172500	3221422760	19840	19840	19840	19840	0
73	20241018	172400	3221422760	19840	19840	19840	19840	0
74	20241018	172300	3221422760	19840	19840	19840	19840	0
75	20241018	172200	3221422760	19840	19840	19840	19840	0
76	20241018	172100	3221422760	19840	19840	19840	19840	0
77	20241018	172000	3221422760	19840	19840	19840	19840	0
78	20241018	171900	3221422760	19840	19840	19840	19840	0
79	20241018	171800	3221422760	19840	19840	19840	19840	0
80	20241018	171700	3221422760	19840	19840	19840	19840	0
81	20241018	171600	3221422760	19840	19840	19840	19840	0
82	20241018	171500	3221422760	19840	19840	19840	19840	0
83	20241018	171400	3221422760	19840	19840	19840	19840	0
84	20241018	171300	3221422760	19840	19840	19840	19840	0
85	20241018	171200	3221422760	19840	19840	19840	19840	0
86	20241018	171100	3221422760	19840	19840	19840	19840	0
87	20241018	171000	3221422760	19840	19840	19840	19840	0
88	20241018	170900	3221422760	19840	19840	19840	19840	0
89	20241018	170800	3221422760	19840	19840	19840	19840	0
90	20241018	170700	3221422760	19840	19840	19840	19840	0
91	20241018	170600	3221422760	19840	19840	19840	19840	0
92	20241018	170500	3221422760	19840	19840	19840	19840	3943
93	20241018	170400	3221422760	19840	19840	19840	19840	0
94	20241018	170300	3221422760	19840	19840	19840	19840	0
95	20241018	170200	3221422760	19840	19840	19840	19840	0
96	20241018	170100	3221422760	19840	19840	19840	19840	0
97	20241018	170000	3221422760	19840	19840	19840	19840	0
98	20241018	165900	3221422760	19840	19840	19840	19840	0
99	20241018	165800	3221422760	19840	19840	19840	19840	0
100	20241018	165700	3221422760	19840	19840	19840	19840	0
101	20241018	165600	3221422760	19840	19840	19840	19840	0
102	20241018	165500	3221422760	19840	19840	19840	19840	0
103	20241018	165400	3221422760	19840	19840	19840	19840	0
104	20241018	165300	3221422760	19840	19840	19840	19840	0
105	20241018	165200	3221422760	19840	19840	19840	19840	0
106	20241018	165100	3221422760	19840	19840	19840	19840	0
107	20241018	165000	3221422760	19840	19840	19840	19840	0
108	20241018	164900	3221422760	19840	19840	19840	19840	0
109	20241018	164800	3221422760	19840	19840	19840	19840	0
110	20241018	164700	3221422760	19840	19840	19840	19840	0
111	20241018	164600	3221422760	19840	19840	19840	19840	0
112	20241018	164500	3221422760	19840	19840	19840	19840	0
113	20241018	164400	3221422760	19840	19840	19840	19840	0
114	20241018	164300	3221422760	19840	19840	19840	19840	0
115	20241018	164200	3221422760	19840	19840	19840	19840	0
116	20241018	164100	3221422760	19840	19840	19840	19840	0
117	20241018	164000	3221422760	19840	19840	19840	19840	0
118	20241018	163900	3221422760	19840	19840	19840	19840	0
119	20241018	163800	3221422760	19840	19840	19840	19840	0
120	20241018	163700	3221422760	19840	19840	19840	19840	0
121	20241018	163600	3221422760	19840	19840	19840	19840	0
122	20241018	163500	3221422760	19840	19840	19840	19840	3943
123	20241018	163400	3221422760	19840	19840	19840	19840	0
124	20241018	163300	3221422760	19840	19840	19840	19840	0
125	20241018	163200	3221422760	19840	19840	19840	19840	0
126	20241018	163100	3221422760	19840	19840	19840	19840	0
127	20241018	163000	3221422760	19840	19840	19840	19840	0
128	20241018	162900	3221422760	19840	19840	19840	19840	0
129	20241018	162800	3221422760	19840	19840	19840	19840	0
130	20241018	162700	3221422760	19840	19840	19840	19840	0
131	20241018	162600	3221422760	19840	19840	19840	19840	0
132	20241018	162500	3221422760	19840	19840	19840	19840	0
133	20241018	162400	3221422760	19840	19840	19840	19840	0
134	20241018	162300	3221422760	19840	19840	19840	19840	0
135	20241018	162200	3221422760	19840	19840	19840	19840	0
136	20241018	162100	3221422760	19840	19840	19840	19840	0
137	20241018	162000	3221422760	19840	19840	19840	19840	0
138	20241018	161900	3221422760	19840	19840	19840	19840	0
139	20241018	161800	3221422760	19840	19840	19840	19840	0
140	20241018	161700	3221422760	19840	19840	19840	19840	0
141	20241018	161600	3221422760	19840	19840	19840	19840	0
142	20241018	161500	3221422760	19840	19840	19840	19840	0
143	20241018	161400	3221422760	19840	19840	19840	19840	0
144	20241018	161300	3221422760	19840	19840	19840	19840	0
145	20241018	161200	3221422760	19840	19840	19840	19840	0
146	20241018	161100	3221422760	19840	19840	19840	19840	0
147	20241018	161000	3221422760	19840	19840	19840	19840	0
148	20241018	160900	3221422760	19840	19840	19840	19840	0
149	20241018	160800	3221422760	19840	19840	19840	19840	0
150	20241018	160700	3221422760	19840	19840	19840	19840	0
151	20241018	160600	3221422760	19840	19840	19840	19840	0
152	20241018	160500	3221422760	19840	19840	19840	19840	3943
153	20241018	160400	3221422760	19840	19840	19840	19840	0
154	20241018	160300	3221422760	19840	19840	19840	19840	0
155	20241018	160200	3221422760	19840	19840	19840	19840	0
156	20241018	160100	3221422760	19840	19840	19840	19840	0
157	20241018	160000	3221422760	19840	19840	19840	19840	0
158	20241018	155900	3221422760	19840	19840	19840	19840	0
159	20241018	155800	3221422760	19840	19840	19840	19840	0
160	20241018	155700	3221422760	19840	19840	19840	19840	0
161	20241018	155600	3221422760	19840	19840	19840	19840	0
162	20241018	155500	3221422760	19840	19840	19840	19840	0
163	20241018	155400	3221422760	19840	19840	19840	19840	0
164	20241018	155300	3221422760	19840	19840	19840	19840	0
165	20241018	155200	3221422760	19840	19840	19840	19840	0
166	20241018	155100	3221422760	19840	19840	19840	19840	0
167	20241018	155000	3221422760	19840	19840	19840	19840	0
168	20241018	154900	3221422760	19840	19840	19840	19840	0
169	20241018	154800	3221422760	19840	19840	19840	19840	0
170	20241018	154700	3221422760	19840	19840	19840	19840	0
171	20241018	154600	3221422760	19840	19840	19840	19840	0
172	20241018	154500	3221422760	19840	19840	19840	19840	0
173	20241018	154400	3221422760	19840	19840	19840	19840	0
174	20241018	154300	3221422760	19840	19840	19840	19840	0
175	20241018	154200	3221422760	19840	19840	19840	19840	0
176	20241018	154100	3221422760	19840	19840	19840	19840	0
177	20241018	154000	3221422760	19840	19840	19840	19840	0
178	20241018	153900	3221422760	19840	19840	19840	19840	0
179	20241018	153800	3221422760	19840	19840	19840	19840	0
180	20241018	153700	3221422760	19840	19840	19840	19840	0
181	20241018	153600	3221422760	19840	19840	19840	19840	0
182	20241018	153500	3221422760	19840	19840	19840	19840	3943
183	20241018	153400	3221422760	19840	19840	19840	19840	0
184	20241018	153300	3221422760	19840	19840	19840	19840	0
185	20241018	153200	3221422760	19840	19840	19840	19840	0
186	20241018	153100	3221422760	19840	19840	19840	19840	0
187	20241018	153000	3221422760	19840	19840	19840	19840	3943
188	20241018	152900	3143193640	19860	19860	19860	19860	0
189	20241018	152800	3143193640	19860	19860	19860	19860	0
190	20241018	152700	3143193640	19860	19860	19860	19860	0
191	20241018	152600	3143193640	19860	19860	19860	19860	0
192	20241018	152500	3143193640	19860	19860	19860	19860	0
193	20241018	152400	3143193640	19860	19860	19860	19860	0
194	20241018	152300	3143193640	19860	19860	19860	19860	0
195	20241018	152200	3143193640	19860	19860	19860	19860	0
196	20241018	152100	3143193640	19860	19860	19860	19860	0
197	20241018	152000	3143193640	19860	19860	19860	19860	0
198	20241018	151900	3143193640	19860	19880	19890	19860	181
199	20241018	151800	3139594880	19880	19860	19890	19860	46
200	20241018	151700	3138681210	19890	19840	19890	19840	180
201	20241018	151600	3135107650	19850	19840	19850	19840	78
202	20241018	151500	3133560080	19840	19850	19860	19840	2185
203	20241018	151400	3090201950	19860	19850	19860	19850	38
204	20241018	151300	3089447540	19860	19860	19880	19860	125
205	20241018	151200	3086964120	19870	19890	19890	19870	400
206	20241018	151100	3079010230	19880	19880	19890	19880	120
207	20241018	151000	3076623930	19880	19880	19890	19880	32
208	20241018	150900	3075987630	19880	19880	19890	19880	111
209	20241018	150800	3073780020	19880	19880	19880	19880	56
210	20241018	150700	3072666740	19880	19880	19880	19870	431
211	20241018	150600	3064098640	19870	19850	19870	19850	256
212	20241018	150500	3059013010	19860	19880	19880	19860	380
213	20241018	150400	3051462820	19880	19880	19880	19870	634
214	20241018	150300	3038859310	19880	19880	19880	19880	36
215	20241018	150200	3038143630	19880	19860	19890	19860	340
216	20241018	150100	3031383850	19850	19850	19860	19850	89
217	20241018	150000	3029616780	19860	19850	19860	19850	343
218	20241018	145900	3022807220	19860	19850	19860	19850	190
219	20241018	145800	3019035460	19850	19860	19870	19850	477
220	20241018	145700	3009563180	19860	19840	19860	19840	186
221	20241018	145600	3005871790	19840	19840	19850	19840	366
222	20241018	145500	2998608590	19840	19840	19850	19840	210
223	20241018	145400	2994441310	19850	19850	19850	19840	213
224	20241018	145300	2990214520	19850	19850	19860	19850	504
225	20241018	145200	2980209970	19850	19860	19860	19850	518
226	20241018	145100	2969926160	19860	19850	19860	19850	509
227	20241018	145000	2959822420	19850	19860	19860	19850	158
228	20241018	144900	2956685210	19860	19860	19860	19860	123
229	20241018	144800	2954242430	19870	19870	19870	19860	232
230	20241018	144700	2949633350	19870	19870	19870	19870	57
231	20241018	144600	2948500760	19870	19870	19880	19870	197
232	20241018	144500	2944585670	19870	19870	19880	19870	280
233	20241018	144400	2939022020	19870	19870	19880	19870	245
234	20241018	144300	2934152920	19870	19870	19880	19870	115
235	20241018	144200	2931867850	19880	19870	19880	19870	317
236	20241018	144100	2925568390	19870	19880	19880	19870	77
237	20241018	144000	2924037750	19880	19870	19880	19870	261
238	20241018	143900	2918849790	19880	19860	19880	19860	150
239	20241018	143800	2915869260	19870	19870	19880	19860	142
240	20241018	143700	2913047480	19870	19870	19870	19870	245
241	20241018	143600	2908179330	19870	19870	19880	19870	495
242	20241018	143500	2898342360	19880	19860	19880	19860	202
243	20241018	143400	2894328930	19860	19850	19860	19850	170
244	20241018	143300	2890953730	19850	19850	19850	19850	170
245	20241018	143200	2887579230	19860	19850	19860	19850	122
246	20241018	143100	2885156710	19850	19850	19850	19850	17
247	20241018	143000	2884819260	19850	19840	19850	19840	355
248	20241018	142900	2877774830	19840	19840	19840	19840	75
249	20241018	142800	2876286830	19840	19840	19850	19840	104
250	20241018	142700	2874222730	19840	19840	19850	19840	268
251	20241018	142600	2868905600	19840	19840	19850	19840	227
252	20241018	142500	2864401180	19840	19840	19850	19840	97
253	20241018	142400	2862476550	19840	19850	19850	19840	251
254	20241018	142300	2857495830	19840	19840	19840	19840	114
255	20241018	142200	2855234070	19840	19850	19850	19840	166
256	20241018	142100	2851940040	19840	19850	19850	19840	110
257	20241018	142000	2849757440	19840	19850	19850	19840	123
258	20241018	141900	2847316310	19840	19850	19850	19840	132
259	20241018	141800	2844697210	19850	19850	19850	19850	102
260	20241018	141700	2842672510	19850	19860	19860	19850	127
261	20241018	141600	2840150900	19850	19850	19850	19850	78
262	20241018	141500	2838602600	19860	19860	19860	19860	224
263	20241018	141400	2834153960	19860	19860	19870	19860	88
264	20241018	141300	2832406260	19870	19840	19870	19840	505
265	20241018	141200	2822376700	19840	19840	19840	19840	240
266	20241018	141100	2817615100	19840	19810	19850	19800	284
267	20241018	141000	2811985690	19800	19810	19810	19800	81
268	20241018	140900	2810381460	19810	19810	19810	19800	133
269	20241018	140800	2807747390	19800	19810	19810	19800	123
270	20241018	140700	2805311930	19810	19800	19810	19800	188
271	20241018	140600	2801587770	19810	19810	19810	19810	130
272	20241018	140500	2799012470	19810	19800	19810	19800	75
273	20241018	140400	2797526850	19800	19800	19800	19790	142
274	20241018	140300	2794716460	19800	19800	19810	19800	225
275	20241018	140200	2790260580	19820	19820	19820	19800	144
276	20241018	140100	2787407350	19820	19790	19820	19780	384
277	20241018	140000	2779807780	19800	19800	19800	19790	39
278	20241018	135900	2779035820	19800	19790	19800	19780	197
279	20241018	135800	2775137330	19790	19790	19790	19780	154
280	20241018	135700	2772090190	19790	19790	19790	19780	255
281	20241018	135600	2767044840	19780	19790	19790	19780	166
282	20241018	135500	2763760000	19790	19780	19790	19780	261
283	20241018	135400	2758595720	19790	19790	19790	19780	133
284	20241018	135300	2755964770	19790	19790	19800	19780	136
285	20241018	135200	2753273900	19790	19790	19790	19790	139
286	20241018	135100	2750523090	19790	19800	19800	19790	109
287	20241018	135000	2748365170	19790	19790	19800	19790	169
288	20241018	134900	2745020290	19800	19790	19800	19790	254
289	20241018	134800	2739992000	19800	19790	19800	19790	87
290	20241018	134700	2738270110	19790	19790	19800	19790	73
291	20241018	134600	2736825140	19780	19790	19790	19780	330
292	20241018	134500	2730297210	19790	19780	19790	19780	172
293	20241018	134400	2726893830	19780	19770	19780	19770	125
294	20241018	134300	2724421710	19780	19780	19780	19770	231
295	20241018	134200	2719853920	19770	19770	19770	19770	163
296	20241018	134100	2716631410	19780	19790	19790	19780	199
297	20241018	134000	2712693950	19780	19780	19790	19780	321
298	20241018	133900	2706344560	19780	19770	19780	19770	116
299	20241018	133800	2704050340	19770	19780	19780	19770	264
300	20241018	133700	2698830000	19780	19770	19780	19770	257
301	20241018	133600	2693748420	19770	19770	19780	19770	162
302	20241018	133500	2690544680	19770	19780	19780	19770	275
303	20241018	133400	2685107180	19780	19770	19780	19770	95
304	20241018	133300	2683228980	19770	19790	19790	19770	266
305	20241018	133200	2677967070	19780	19780	19780	19780	35
306	20241018	133100	2677274770	19790	19790	19790	19780	223
307	20241018	133000	2672863760	19790	19780	19790	19780	265
308	20241018	132900	2667621270	19780	19790	19790	19780	142
309	20241018	132800	2664812480	19790	19790	19790	19780	522
310	20241018	132700	2654486570	19780	19790	19800	19780	195
311	20241018	132600	2650627480	19800	19790	19800	19790	381
312	20241018	132500	2643086660	19790	19790	19800	19790	153
313	20241018	132400	2640058690	19800	19800	19810	19800	657
314	20241018	132300	2627049590	19800	19800	19800	19800	63
315	20241018	132200	2625802190	19800	19800	19810	19800	252
316	20241018	132100	2620811730	19800	19810	19810	19800	64
317	20241018	132000	2619544520	19800	19790	19800	19790	332
318	20241018	131900	2612973630	19780	19790	19790	19780	242
319	20241018	131800	2608186120	19790	19790	19790	19780	489
320	20241018	131700	2598510630	19790	19790	19790	19780	98
321	20241018	131600	2596571950	19780	19800	19800	19780	6022
322	20241018	131500	2477353390	19800	19800	19800	19800	75
323	20241018	131400	2475868390	19800	19800	19810	19800	395
324	20241018	131300	2468046530	19800	19800	19810	19800	317
325	20241018	131200	2461769820	19810	19810	19810	19800	339
326	20241018	131100	2455054960	19810	19820	19820	19800	4222
327	20241018	131000	2371397260	19820	19840	19840	19820	3351
328	20241018	130900	2304962830	19830	19830	19830	19830	137
329	20241018	130800	2302246120	19830	19830	19840	19830	110
330	20241018	130700	2300064220	19830	19830	19830	19830	153
331	20241018	130600	2297030230	19830	19830	19840	19830	123
332	20241018	130500	2294590300	19830	19830	19830	19830	122
333	20241018	130400	2292171040	19830	19830	19840	19830	155
334	20241018	130300	2289096770	19830	19830	19840	19830	96
335	20241018	130200	2287192380	19840	19830	19840	19830	354
336	20241018	130100	2280171230	19830	19830	19830	19830	82
337	20241018	130000	2278545170	19830	19850	19850	19830	696
338	20241018	125900	2264735810	19840	19840	19840	19840	188
339	20241018	125800	2261005890	19840	19850	19850	19840	192
340	20241018	125700	2257195790	19840	19840	19840	19840	89
341	20241018	125600	2255430030	19840	19840	19850	19840	370
342	20241018	125500	2248088590	19840	19840	19840	19840	24
343	20241018	125400	2247612430	19840	19850	19850	19840	627
344	20241018	125300	2235171920	19840	19840	19840	19840	51
345	20241018	125200	2234160080	19850	19850	19860	19840	109
346	20241018	125100	2231995920	19850	19850	19850	19850	76
347	20241018	125000	2230487320	19850	19860	19860	19850	267
348	20241018	124900	2225186590	19850	19850	19850	19850	47
349	20241018	124800	2224253640	19850	19860	19860	19850	137
350	20241018	124700	2221533500	19850	19860	19860	19850	192
351	20241018	124600	2217722270	19850	19850	19850	19850	102
352	20241018	124500	2215697570	19850	19850	19850	19840	45
353	20241018	124400	2214804450	19840	19840	19840	19840	155
354	20241018	124300	2211729250	19850	19840	19850	19840	118
355	20241018	124200	2209387420	19860	19840	19860	19840	15
356	20241018	124100	2209089760	19840	19830	19840	19830	178
357	20241018	124000	2205559860	19830	19840	19840	19830	41
358	20241018	123900	2204746820	19830	19840	19840	19830	435
359	20241018	123800	2196119970	19840	19850	19850	19830	477
360	20241018	123700	2186656510	19850	19840	19850	19840	90
361	20241018	123600	2184870130	19840	19840	19850	19840	149
362	20241018	123500	2181913960	19840	19840	19850	19840	148
363	20241018	123400	2178976940	19840	19850	19850	19840	42
364	20241018	123300	2178143360	19850	19840	19850	19840	127
365	20241018	123200	2175622860	19850	19850	19860	19840	201
366	20241018	123100	2171633980	19860	19850	19860	19850	229
367	20241018	123000	2167087660	19850	19850	19860	19850	62
368	20241018	122900	2165856950	19850	19850	19850	19840	171
369	20241018	122800	2162463500	19850	19860	19860	19840	181
370	20241018	122700	2158869670	19840	19840	19850	19840	134
371	20241018	122600	2156210370	19850	19840	19850	19840	116
372	20241018	122500	2153908680	19850	19830	19850	19830	193
373	20241018	122400	2150080650	19830	19830	19830	19830	12
374	20241018	122300	2149842690	19830	19830	19840	19830	276
375	20241018	122200	2144368890	19820	19830	19830	19820	63
376	20241018	122100	2143119720	19830	19830	19830	19820	281
377	20241018	122000	2137548600	19830	19830	19830	19820	189
378	20241018	121900	2133801950	19820	19830	19830	19820	95
379	20241018	121800	2131918340	19830	19830	19830	19820	81
380	20241018	121700	2130312750	19820	19830	19830	19820	310
381	20241018	121600	2124167680	19820	19830	19830	19820	40
382	20241018	121500	2123374720	19820	19830	19830	19820	151
383	20241018	121400	2120381060	19830	19820	19830	19820	172
384	20241018	121300	2116971860	19820	19830	19830	19820	200
385	20241018	121200	2113007050	19820	19820	19820	19820	70
386	20241018	121100	2111619650	19830	19830	19830	19820	1027
387	20241018	121000	2091260390	19830	19850	19850	19830	67
388	20241018	120900	2089931380	19840	19840	19840	19830	93
389	20241018	120800	2088086740	19830	19830	19830	19830	128
390	20241018	120700	2085548500	19830	19830	19830	19830	52
391	20241018	120600	2084517340	19820	19830	19830	19820	109
392	20241018	120500	2082356850	19820	19840	19840	19820	249
393	20241018	120400	2077420110	19820	19820	19820	19820	73
394	20241018	120300	2075973250	19820	19830	19830	19820	501
395	20241018	120200	2066040080	19830	19830	19840	19830	112
396	20241018	120100	2063819110	19830	19820	19840	19820	38
397	20241018	120000	2063065810	19830	19840	19840	19820	161
398	20241018	115900	2059873270	19830	19840	19840	19830	139
399	20241018	115800	2057116280	19830	19830	19830	19830	38
400	20241018	115700	2056362740	19840	19840	19840	19830	211
401	20241018	115600	2052176990	19840	19820	19840	19820	212
402	20241018	115500	2047972450	19840	19840	19840	19820	1542
403	20241018	115400	2017399350	19850	19840	19850	19830	391
404	20241018	115300	2009641500	19840	19840	19840	19840	26
405	20241018	115200	2009125660	19850	19850	19850	19840	2617
406	20241018	115100	1957178780	19850	19850	19860	19850	259
407	20241018	115000	1952037530	19850	19850	19860	19850	585
408	20241018	114900	1940424630	19850	19860	19860	19850	259
409	20241018	114800	1935281010	19860	19860	19870	19850	412
410	20241018	114700	1927099650	19860	19860	19860	19860	20
411	20241018	114600	1926702450	19860	19860	19870	19860	237
412	20241018	114500	1921994930	19860	19860	19870	19860	152
413	20241018	114400	1918975920	19860	19870	19880	19860	545
414	20241018	114300	1908146550	19880	19870	19880	19860	126
415	20241018	114200	1905642790	19860	19870	19880	19860	184
416	20241018	114100	1901986880	19870	19860	19870	19860	135
417	20241018	114000	1899305640	19870	19860	19870	19860	103
418	20241018	113900	1897259220	19870	19870	19870	19860	183
419	20241018	113800	1893624750	19870	19860	19870	19860	140
420	20241018	113700	1890843710	19860	19870	19870	19860	133
421	20241018	113600	1888202110	19860	19870	19870	19860	178
422	20241018	113500	1884666220	19860	19860	19860	19860	31
423	20241018	113400	1884050560	19860	19870	19870	19860	129
424	20241018	113300	1881487850	19870	19870	19870	19860	172
425	20241018	113200	1878071120	19860	19860	19860	19860	19
426	20241018	113100	1877693780	19860	19870	19870	19860	80
427	20241018	113000	1876104690	19860	19850	19860	19850	257
428	20241018	112900	1871002350	19850	19850	19860	19850	158
429	20241018	112800	1867866040	19850	19850	19850	19850	90
430	20241018	112700	1866079540	19850	19850	19850	19850	205
431	20241018	112600	1862010290	19850	19860	19860	19850	135
432	20241018	112500	1859329840	19850	19860	19860	19850	71
433	20241018	112400	1857920390	19860	19860	19870	19850	165
434	20241018	112300	1854643570	19860	19850	19860	19850	108
435	20241018	112200	1852499370	19850	19840	19850	19840	127
436	20241018	112100	1849978540	19840	19840	19850	19840	151
437	20241018	112000	1846982610	19850	19840	19850	19830	330
438	20241018	111900	1840435740	19830	19840	19840	19830	324
439	20241018	111800	1834010670	19830	19840	19840	19830	328
440	20241018	111700	1827503760	19840	19840	19840	19830	73
441	20241018	111600	1826056140	19830	19840	19840	19830	292
442	20241018	111500	1820264640	19840	19840	19840	19830	185
443	20241018	111400	1816595740	19830	19830	19840	19830	95
444	20241018	111300	1814711180	19830	19840	19840	19830	155
445	20241018	111200	1811637370	19830	19840	19840	19830	141
446	20241018	111100	1808840430	19830	19830	19840	19830	523
447	20241018	111000	1798468220	19830	19830	19830	19830	236
448	20241018	110900	1793788340	19830	19830	19840	19820	1759
449	20241018	110800	1758908800	19830	19850	19850	19830	1725
450	20241018	110700	1724685000	19850	19840	19850	19840	568
451	20241018	110600	1713413120	19840	19850	19850	19840	26
452	20241018	110500	1712897140	19850	19850	19850	19840	284
453	20241018	110400	1707260420	19840	19850	19860	19840	1492
454	20241018	110300	1677645800	19860	19850	19860	19850	196
455	20241018	110200	1673753680	19860	19850	19860	19850	63
456	20241018	110100	1672502920	19860	19870	19870	19860	1075
457	20241018	110000	1651152470	19870	19870	19870	19860	182
458	20241018	105900	1647537920	19870	19860	19870	19860	130
459	20241018	105800	1644955240	19860	19860	19860	19860	124
460	20241018	105700	1642492600	19860	19850	19860	19850	473
461	20241018	105600	1633099390	19860	19850	19860	19850	115
462	20241018	105500	1630816590	19850	19850	19860	19850	368
463	20241018	105400	1623509940	19850	19860	19860	19850	105
464	20241018	105300	1621425390	19850	19860	19860	19850	1321
465	20241018	105200	1595202920	19870	19860	19870	19860	827
466	20241018	105100	1578773700	19870	19860	19870	19860	170
467	20241018	105000	1575396540	19860	19860	19860	19850	617
468	20241018	104900	1563143040	19850	19870	19870	19850	611
469	20241018	104800	1551007940	19870	19860	19870	19860	105
470	20241018	104700	1548922630	19870	19860	19870	19860	459
471	20241018	104600	1539806030	19860	19860	19860	19860	146
472	20241018	104500	1536906470	19870	19870	19880	19870	300
473	20241018	104400	1530944840	19870	19870	19870	19870	80
474	20241018	104300	1529355240	19880	19870	19880	19870	163
475	20241018	104200	1526115430	19870	19870	19870	19870	103
476	20241018	104100	1524068820	19870	19870	19880	19870	231
477	20241018	104000	1519478170	19880	19880	19880	19870	150
478	20241018	103900	1516496290	19870	19880	19880	19870	122
479	20241018	103800	1514071400	19870	19870	19880	19860	298
480	20241018	103700	1508150410	19880	19840	19880	19840	391
481	20241018	103600	1500386580	19840	19840	19840	19840	51
482	20241018	103500	1499374740	19840	19830	19840	19830	437
483	20241018	103400	1490705570	19830	19840	19850	19830	333
484	20241018	103300	1484099700	19840	19850	19850	19830	3154
485	20241018	103200	1421504280	19860	19870	19870	19850	1164
486	20241018	103100	1398389960	19870	19870	19870	19860	382
487	20241018	103000	1390801970	19870	19860	19870	19860	396
488	20241018	102900	1382933670	19870	19870	19870	19860	1061
489	20241018	102800	1361860210	19870	19870	19870	19860	525
490	20241018	102700	1351431800	19870	19870	19870	19870	118
491	20241018	102600	1349087140	19870	19880	19880	19860	1306
492	20241018	102500	1323140640	19870	19880	19880	19870	118
493	20241018	102400	1320794920	19890	19870	19890	19870	539
494	20241018	102300	1310084010	19870	19900	19900	19860	4063
495	20241018	102200	1229252260	19910	19940	19950	19900	8914
496	20241018	102100	1051690660	19950	19960	19960	19940	2765
497	20241018	102000	996518770	19960	19980	19990	19960	3958
498	20241018	101900	917460850	19980	19990	19990	19980	143
499	20241018	101800	914603510	19990	19990	19990	19980	194
500	20241018	101700	910726210	19980	19990	19990	19980	92
501	20241018	101600	908888040	19990	19980	19990	19980	697
502	20241018	101500	894956800	19980	19980	19990	19980	109
503	20241018	101400	892778730	19990	19990	19990	19980	49
504	20241018	101300	891799340	19980	19980	19990	19980	60
505	20241018	101200	890600340	19980	20000	20000	19980	3386
506	20241018	101100	822902360	20000	20000	20050	20000	117
507	20241018	101000	820562310	20050	20050	20050	20000	58
508	20241018	100900	819402110	20050	20000	20050	20000	135
509	20241018	100800	816697110	20000	20000	20000	20000	786
510	20241018	100700	800977110	20050	20000	20050	20000	13
511	20241018	100600	800717060	20000	20000	20000	20000	12
512	20241018	100500	800477060	20000	20000	20050	19990	242
513	20241018	100400	795636230	20000	19990	20000	19990	162
514	20241018	100300	792396350	19990	19990	19990	19990	79
515	20241018	100200	790817140	19990	19990	20000	19990	261
516	20241018	100100	785599250	19990	19990	19990	19980	53
517	20241018	100000	784539900	19990	19980	19990	19980	53
518	20241018	095900	783480840	19980	19990	19990	19980	33
519	20241018	095800	782821490	19990	19980	19990	19980	112
520	20241018	095700	780582730	19980	19990	19990	19980	119
521	20241018	095600	778204170	19990	19990	19990	19980	59
522	20241018	095500	777025010	19990	19990	19990	19990	1
523	20241018	095400	777005020	19980	19990	20000	19980	416
524	20241018	095300	768693270	20000	19990	20000	19980	40
525	20241018	095200	767893770	19990	19980	19990	19980	74
526	20241018	095100	766414630	20000	19980	20000	19980	124
527	20241018	095000	763935670	19980	19980	19990	19980	112
528	20241018	094900	761697290	19970	19960	19970	19960	324
529	20241018	094800	755227130	19970	19960	19970	19960	17
530	20241018	094700	754887760	19950	19980	19980	19950	1087
531	20241018	094600	733187020	19970	19960	19980	19960	29
532	20241018	094500	732607960	19960	19960	19960	19950	431
533	20241018	094400	724005320	19960	19950	19960	19950	68
534	20241018	094300	722648360	19950	19950	19960	19950	247
535	20241018	094200	717720480	19950	19950	19950	19940	426
536	20241018	094100	709221900	19940	19980	19980	19940	2000
537	20241018	094000	669301060	19980	19980	20000	19980	98
538	20241018	093900	667342760	19970	20000	20000	19970	354
539	20241018	093800	660273350	19990	19970	20000	19960	1393
540	20241018	093700	632433510	19970	19940	19990	19920	1344
541	20241018	093600	605608080	19940	19930	19950	19920	640
542	20241018	093500	592852530	19950	19960	19960	19920	5041
543	20241018	093400	492374580	19960	19950	19970	19950	956
544	20241018	093300	473302140	19950	19940	19960	19940	597
545	20241018	093200	461397770	19930	20000	20050	19930	13392
546	20241018	093100	193749600	20050	20050	20050	20000	30
547	20241018	093000	193148950	20000	20000	20050	20000	238
548	20241018	092900	188388550	20000	20000	20050	20000	171
549	20241018	092800	184968250	20000	20000	20000	20000	266
550	20241018	092700	179648250	20050	20050	20050	20000	193
551	20241018	092600	175787550	20050	20050	20050	20000	75
552	20241018	092500	174287450	20050	20050	20050	20000	196
553	20241018	092400	170359050	20000	20000	20000	20000	175
554	20241018	092300	166859050	20050	20050	20050	20000	217
555	20241018	092200	162510050	20050	20000	20050	20000	46
556	20241018	092100	161589300	20050	20050	20050	20000	3533
557	20241018	092000	90828750	20050	20050	20050	20050	77
558	20241018	091900	89284900	20050	20050	20100	20050	43
559	20241018	091800	88422400	20050	20050	20050	20050	71
560	20241018	091700	86998850	20050	20050	20050	20050	17
561	20241018	091600	86658000	20050	20100	20100	20050	1644
562	20241018	091500	53647300	20150	20100	20150	20100	113
563	20241018	091400	51375950	20100	20150	20150	20100	70
564	20241018	091300	49968900	20100	20100	20150	20100	60
565	20241018	091200	48761850	20100	20100	20150	20100	698
566	20241018	091100	34731800	20100	20100	20100	20100	19
567	20241018	091000	34349900	20100	20150	20150	20100	15
568	20241018	090900	34047750	20150	20100	20150	20100	5
569	20241018	090800	33947200	20100	20150	20150	20100	536
570	20241018	090700	23151100	20100	20150	20150	20100	36
571	20241018	090600	22426000	20150	20150	20150	20150	3
572	20241018	090500	22365550	20150	20150	20150	20100	29
573	20241018	090400	21782250	20150	20150	20200	20150	217
574	20241018	090300	17409600	20150	20150	20150	20150	0
575	20241018	090200	17409600	20150	20150	20150	20150	176
576	20241018	090100	13863200	20150	20150	20150	20150	219
577	20241018	090000	9450350	20150	20150	20150	20150	469