KissMeData/001680/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	183500	1608915950	19960	19960	19960	19960	3297
3	20241023	183400	1608915950	19960	19960	19960	19960	0
4	20241023	183300	1608915950	19960	19960	19960	19960	0
5	20241023	183200	1608915950	19960	19960	19960	19960	0
6	20241023	183100	1608915950	19960	19960	19960	19960	0
7	20241023	183000	1608915950	19960	19960	19960	19960	0
8	20241023	182900	1608915950	19960	19960	19960	19960	0
9	20241023	182800	1608915950	19960	19960	19960	19960	0
10	20241023	182700	1608915950	19960	19960	19960	19960	0
11	20241023	182600	1608915950	19960	19960	19960	19960	0
12	20241023	182500	1608915950	19960	19960	19960	19960	0
13	20241023	182400	1608915950	19960	19960	19960	19960	0
14	20241023	182300	1608915950	19960	19960	19960	19960	0
15	20241023	182200	1608915950	19960	19960	19960	19960	0
16	20241023	182100	1608915950	19960	19960	19960	19960	0
17	20241023	182000	1608915950	19960	19960	19960	19960	0
18	20241023	181900	1608915950	19960	19960	19960	19960	0
19	20241023	181800	1608915950	19960	19960	19960	19960	0
20	20241023	181700	1608915950	19960	19960	19960	19960	0
21	20241023	181600	1608915950	19960	19960	19960	19960	0
22	20241023	181500	1608915950	19960	19960	19960	19960	0
23	20241023	181400	1608915950	19960	19960	19960	19960	0
24	20241023	181300	1608915950	19960	19960	19960	19960	0
25	20241023	181200	1608915950	19960	19960	19960	19960	0
26	20241023	181100	1608915950	19960	19960	19960	19960	0
27	20241023	181000	1608915950	19960	19960	19960	19960	0
28	20241023	180900	1608915950	19960	19960	19960	19960	0
29	20241023	180800	1608915950	19960	19960	19960	19960	0
30	20241023	180700	1608915950	19960	19960	19960	19960	0
31	20241023	180600	1608915950	19960	19960	19960	19960	0
32	20241023	180500	1608915950	19960	19960	19960	19960	3297
33	20241023	180400	1608915950	19960	19960	19960	19960	0
34	20241023	180300	1608915950	19960	19960	19960	19960	0
35	20241023	180200	1608915950	19960	19960	19960	19960	0
36	20241023	180100	1608915950	19960	19960	19960	19960	0
37	20241023	180000	1608915950	19960	19960	19960	19960	0
38	20241023	175900	1608915950	19960	19960	19960	19960	0
39	20241023	175800	1608915950	19960	19960	19960	19960	0
40	20241023	175700	1608915950	19960	19960	19960	19960	0
41	20241023	175600	1608915950	19960	19960	19960	19960	0
42	20241023	175500	1608915950	19960	19960	19960	19960	0
43	20241023	175400	1608915950	19960	19960	19960	19960	0
44	20241023	175300	1608915950	19960	19960	19960	19960	0
45	20241023	175200	1608915950	19960	19960	19960	19960	0
46	20241023	175100	1608915950	19960	19960	19960	19960	0
47	20241023	175000	1608915950	19960	19960	19960	19960	0
48	20241023	174900	1608915950	19960	19960	19960	19960	0
49	20241023	174800	1608915950	19960	19960	19960	19960	0
50	20241023	174700	1608915950	19960	19960	19960	19960	0
51	20241023	174600	1608915950	19960	19960	19960	19960	0
52	20241023	174500	1608915950	19960	19960	19960	19960	0
53	20241023	174400	1608915950	19960	19960	19960	19960	0
54	20241023	174300	1608915950	19960	19960	19960	19960	0
55	20241023	174200	1608915950	19960	19960	19960	19960	0
56	20241023	174100	1608915950	19960	19960	19960	19960	0
57	20241023	174000	1608915950	19960	19960	19960	19960	0
58	20241023	173900	1608915950	19960	19960	19960	19960	0
59	20241023	173800	1608915950	19960	19960	19960	19960	0
60	20241023	173700	1608915950	19960	19960	19960	19960	0
61	20241023	173600	1608915950	19960	19960	19960	19960	0
62	20241023	173500	1608915950	19960	19960	19960	19960	3297
63	20241023	173400	1608915950	19960	19960	19960	19960	0
64	20241023	173300	1608915950	19960	19960	19960	19960	0
65	20241023	173200	1608915950	19960	19960	19960	19960	0
66	20241023	173100	1608915950	19960	19960	19960	19960	0
67	20241023	173000	1608915950	19960	19960	19960	19960	0
68	20241023	172900	1608915950	19960	19960	19960	19960	0
69	20241023	172800	1608915950	19960	19960	19960	19960	0
70	20241023	172700	1608915950	19960	19960	19960	19960	0
71	20241023	172600	1608915950	19960	19960	19960	19960	0
72	20241023	172500	1608915950	19960	19960	19960	19960	0
73	20241023	172400	1608915950	19960	19960	19960	19960	0
74	20241023	172300	1608915950	19960	19960	19960	19960	0
75	20241023	172200	1608915950	19960	19960	19960	19960	0
76	20241023	172100	1608915950	19960	19960	19960	19960	0
77	20241023	172000	1608915950	19960	19960	19960	19960	0
78	20241023	171900	1608915950	19960	19960	19960	19960	0
79	20241023	171800	1608915950	19960	19960	19960	19960	0
80	20241023	171700	1608915950	19960	19960	19960	19960	0
81	20241023	171600	1608915950	19960	19960	19960	19960	0
82	20241023	171500	1608915950	19960	19960	19960	19960	0
83	20241023	171400	1608915950	19960	19960	19960	19960	0
84	20241023	171300	1608915950	19960	19960	19960	19960	0
85	20241023	171200	1608915950	19960	19960	19960	19960	0
86	20241023	171100	1608915950	19960	19960	19960	19960	0
87	20241023	171000	1608915950	19960	19960	19960	19960	0
88	20241023	170900	1608915950	19960	19960	19960	19960	0
89	20241023	170800	1608915950	19960	19960	19960	19960	0
90	20241023	170700	1608915950	19960	19960	19960	19960	0
91	20241023	170600	1608915950	19960	19960	19960	19960	0
92	20241023	170500	1608915950	19960	19960	19960	19960	3297
93	20241023	170400	1608915950	19960	19960	19960	19960	0
94	20241023	170300	1608915950	19960	19960	19960	19960	0
95	20241023	170200	1608915950	19960	19960	19960	19960	0
96	20241023	170100	1608915950	19960	19960	19960	19960	0
97	20241023	170000	1608915950	19960	19960	19960	19960	0
98	20241023	165900	1608915950	19960	19960	19960	19960	0
99	20241023	165800	1608915950	19960	19960	19960	19960	0
100	20241023	165700	1608915950	19960	19960	19960	19960	0
101	20241023	165600	1608915950	19960	19960	19960	19960	0
102	20241023	165500	1608915950	19960	19960	19960	19960	0
103	20241023	165400	1608915950	19960	19960	19960	19960	0
104	20241023	165300	1608915950	19960	19960	19960	19960	0
105	20241023	165200	1608915950	19960	19960	19960	19960	0
106	20241023	165100	1608915950	19960	19960	19960	19960	0
107	20241023	165000	1608915950	19960	19960	19960	19960	0
108	20241023	164900	1608915950	19960	19960	19960	19960	0
109	20241023	164800	1608915950	19960	19960	19960	19960	0
110	20241023	164700	1608915950	19960	19960	19960	19960	0
111	20241023	164600	1608915950	19960	19960	19960	19960	0
112	20241023	164500	1608915950	19960	19960	19960	19960	0
113	20241023	164400	1608915950	19960	19960	19960	19960	0
114	20241023	164300	1608915950	19960	19960	19960	19960	0
115	20241023	164200	1608915950	19960	19960	19960	19960	0
116	20241023	164100	1608915950	19960	19960	19960	19960	0
117	20241023	164000	1608915950	19960	19960	19960	19960	0
118	20241023	163900	1608915950	19960	19960	19960	19960	0
119	20241023	163800	1608915950	19960	19960	19960	19960	0
120	20241023	163700	1608915950	19960	19960	19960	19960	0
121	20241023	163600	1608915950	19960	19960	19960	19960	0
122	20241023	163500	1608915950	19960	19960	19960	19960	3297
123	20241023	163400	1608915950	19960	19960	19960	19960	0
124	20241023	163300	1608915950	19960	19960	19960	19960	0
125	20241023	163200	1608915950	19960	19960	19960	19960	0
126	20241023	163100	1608915950	19960	19960	19960	19960	0
127	20241023	163000	1608915950	19960	19960	19960	19960	0
128	20241023	162900	1608915950	19960	19960	19960	19960	0
129	20241023	162800	1608915950	19960	19960	19960	19960	0
130	20241023	162700	1608915950	19960	19960	19960	19960	0
131	20241023	162600	1608915950	19960	19960	19960	19960	0
132	20241023	162500	1608915950	19960	19960	19960	19960	0
133	20241023	162400	1608915950	19960	19960	19960	19960	0
134	20241023	162300	1608915950	19960	19960	19960	19960	0
135	20241023	162200	1608915950	19960	19960	19960	19960	0
136	20241023	162100	1608915950	19960	19960	19960	19960	0
137	20241023	162000	1608915950	19960	19960	19960	19960	0
138	20241023	161900	1608915950	19960	19960	19960	19960	0
139	20241023	161800	1608915950	19960	19960	19960	19960	0
140	20241023	161700	1608915950	19960	19960	19960	19960	0
141	20241023	161600	1608915950	19960	19960	19960	19960	0
142	20241023	161500	1608915950	19960	19960	19960	19960	0
143	20241023	161400	1608915950	19960	19960	19960	19960	0
144	20241023	161300	1608915950	19960	19960	19960	19960	0
145	20241023	161200	1608915950	19960	19960	19960	19960	0
146	20241023	161100	1608915950	19960	19960	19960	19960	0
147	20241023	161000	1608915950	19960	19960	19960	19960	0
148	20241023	160900	1608915950	19960	19960	19960	19960	0
149	20241023	160800	1608915950	19960	19960	19960	19960	0
150	20241023	160700	1608915950	19960	19960	19960	19960	0
151	20241023	160600	1608915950	19960	19960	19960	19960	0
152	20241023	160500	1608915950	19960	19960	19960	19960	3297
153	20241023	160400	1608915950	19960	19960	19960	19960	0
154	20241023	160300	1608915950	19960	19960	19960	19960	0
155	20241023	160200	1608915950	19960	19960	19960	19960	0
156	20241023	160100	1608915950	19960	19960	19960	19960	0
157	20241023	160000	1608915950	19960	19960	19960	19960	0
158	20241023	155900	1608915950	19960	19960	19960	19960	0
159	20241023	155800	1608915950	19960	19960	19960	19960	0
160	20241023	155700	1608915950	19960	19960	19960	19960	0
161	20241023	155600	1608915950	19960	19960	19960	19960	0
162	20241023	155500	1608915950	19960	19960	19960	19960	0
163	20241023	155400	1608915950	19960	19960	19960	19960	0
164	20241023	155300	1608915950	19960	19960	19960	19960	0
165	20241023	155200	1608915950	19960	19960	19960	19960	0
166	20241023	155100	1608915950	19960	19960	19960	19960	0
167	20241023	155000	1608915950	19960	19960	19960	19960	0
168	20241023	154900	1608915950	19960	19960	19960	19960	0
169	20241023	154800	1608915950	19960	19960	19960	19960	0
170	20241023	154700	1608915950	19960	19960	19960	19960	0
171	20241023	154600	1608915950	19960	19960	19960	19960	0
172	20241023	154500	1608915950	19960	19960	19960	19960	0
173	20241023	154400	1608915950	19960	19960	19960	19960	0
174	20241023	154300	1608915950	19960	19960	19960	19960	0
175	20241023	154200	1608915950	19960	19960	19960	19960	0
176	20241023	154100	1608915950	19960	19960	19960	19960	0
177	20241023	154000	1608915950	19960	19960	19960	19960	0
178	20241023	153900	1608915950	19960	19960	19960	19960	0
179	20241023	153800	1608915950	19960	19960	19960	19960	0
180	20241023	153700	1608915950	19960	19960	19960	19960	0
181	20241023	153600	1608915950	19960	19960	19960	19960	0
182	20241023	153500	1608915950	19960	19960	19960	19960	3297
183	20241023	153400	1608915950	19960	19960	19960	19960	0
184	20241023	153300	1608915950	19960	19960	19960	19960	0
185	20241023	153200	1608915950	19960	19960	19960	19960	0
186	20241023	153100	1608915950	19960	19960	19960	19960	0
187	20241023	153000	1608915950	19960	19960	19960	19960	3297
188	20241023	152900	1543107830	19960	19960	19960	19960	0
189	20241023	152800	1543107830	19960	19960	19960	19960	0
190	20241023	152700	1543107830	19960	19960	19960	19960	0
191	20241023	152600	1543107830	19960	19960	19960	19960	0
192	20241023	152500	1543107830	19960	19960	19960	19960	0
193	20241023	152400	1543107830	19960	19960	19960	19960	0
194	20241023	152300	1543107830	19960	19960	19960	19960	0
195	20241023	152200	1543107830	19960	19960	19960	19960	0
196	20241023	152100	1543107830	19960	19960	19960	19960	0
197	20241023	152000	1543107830	19960	19960	19960	19960	0
198	20241023	151900	1543107830	19960	19970	19980	19960	177
199	20241023	151800	1539572450	19970	19960	19980	19960	81
200	20241023	151700	1537954340	19970	19970	19980	19960	307
201	20241023	151600	1531824170	19970	19970	19970	19960	144
202	20241023	151500	1528948630	19970	19970	19970	19960	219
203	20241023	151400	1524575880	19970	19970	19970	19960	228
204	20241023	151300	1520022820	19960	19960	19970	19960	61
205	20241023	151200	1518804840	19970	19960	19970	19940	147
206	20241023	151100	1515869880	19930	19970	19970	19930	225
207	20241023	151000	1511379000	19960	19940	19960	19940	90
208	20241023	150900	1509582720	19940	19940	19960	19940	625
209	20241023	150800	1497118990	19940	19950	19960	19940	209
210	20241023	150700	1492949240	19940	19950	19950	19940	137
211	20241023	150600	1490216780	19940	19910	19940	19910	316
212	20241023	150500	1483921210	19910	19930	19940	19910	142
213	20241023	150400	1481091100	19940	19940	19950	19940	148
214	20241023	150300	1478139850	19950	19940	19950	19930	179
215	20241023	150200	1474569430	19930	19940	19950	19930	214
216	20241023	150100	1470301650	19940	19930	19940	19930	108
217	20241023	150000	1468149020	19930	19920	19950	19920	147
218	20241023	145900	1465217930	19930	19920	19930	19920	116
219	20241023	145800	1462906250	19920	19910	19930	19910	148
220	20241023	145700	1459958090	19920	19920	19920	19910	241
221	20241023	145600	1455158170	19910	19920	19930	19910	129
222	20241023	145500	1452587730	19920	19930	19940	19920	313
223	20241023	145400	1446350060	19930	19930	19940	19930	109
224	20241023	145300	1444176930	19930	19940	19940	19930	145
225	20241023	145200	1441286090	19930	19950	19950	19930	153
226	20241023	145100	1438235480	19940	19920	19950	19920	136
227	20241023	145000	1435523990	19930	19930	19930	19920	132
228	20241023	144900	1432893470	19920	19920	19930	19910	105
229	20241023	144800	1430801780	19910	19910	19920	19910	141
230	20241023	144700	1427993360	19910	19910	19920	19910	131
231	20241023	144600	1425384070	19910	19940	19940	19910	176
232	20241023	144500	1421876530	19940	19940	19940	19930	247
233	20241023	144400	1416952420	19930	19940	19940	19930	128
234	20241023	144300	1414400720	19940	19930	19940	19930	93
235	20241023	144200	1412546360	19940	19950	19950	19940	178
236	20241023	144100	1408995510	19950	19940	19950	19930	165
237	20241023	144000	1405705520	19930	19930	19940	19930	45
238	20241023	143900	1404808300	19930	19950	19950	19930	237
239	20241023	143800	1400083030	19950	19940	19950	19940	100
240	20241023	143700	1398088400	19940	19940	19940	19930	76
241	20241023	143600	1396573020	19940	19950	19950	19940	242
242	20241023	143500	1391746090	19940	19910	19940	19910	957
243	20241023	143400	1372688760	19900	19960	19960	19900	1908
244	20241023	143300	1334702620	19950	19950	19960	19950	189
245	20241023	143200	1330931270	19950	19950	19950	19950	124
246	20241023	143100	1328457470	19950	19960	19960	19950	115
247	20241023	143000	1326162360	19960	19930	19960	19930	330
248	20241023	142900	1319581350	19930	19930	19930	19920	166
249	20241023	142800	1316273260	19930	19950	19960	19930	391
250	20241023	142700	1308476440	19950	19950	19950	19940	537
251	20241023	142600	1297763310	19950	19950	19950	19950	132
252	20241023	142500	1295129910	19950	19950	19950	19940	195
253	20241023	142400	1291240190	19950	19950	19950	19950	276
254	20241023	142300	1285733990	19940	19940	19950	19940	2312
255	20241023	142200	1239629290	19940	19930	19940	19930	117
256	20241023	142100	1237296840	19930	19940	19940	19930	180
257	20241023	142000	1233707820	19940	19940	19940	19940	179
258	20241023	141900	1230138560	19940	19940	19940	19930	2126
259	20241023	141800	1187746310	19940	19940	19940	19930	110
260	20241023	141700	1185553310	19940	19940	19940	19930	184
261	20241023	141600	1181884880	19940	19940	19940	19930	109
262	20241023	141500	1179711850	19940	19930	19940	19930	185
263	20241023	141400	1176023020	19930	19940	19940	19930	98
264	20241023	141300	1174069230	19940	19930	19940	19930	313
265	20241023	141200	1167831120	19940	19940	19940	19940	88
266	20241023	141100	1166076400	19940	19930	19940	19930	160
267	20241023	141000	1162886480	19920	19930	19930	19920	205
268	20241023	140900	1158802770	19930	19950	19950	19920	239
269	20241023	140800	1154038120	19940	19940	19950	19940	365
270	20241023	140700	1146760010	19940	19930	19940	19920	366
271	20241023	140600	1139466380	19930	19930	19930	19920	144
272	20241023	140500	1136596960	19930	19930	19930	19920	276
273	20241023	140400	1131097050	19920	19930	19930	19920	156
274	20241023	140300	1127989400	19930	19930	19930	19920	99
275	20241023	140200	1126016370	19930	19930	19930	19920	210
276	20241023	140100	1121831630	19930	19950	19950	19920	827
277	20241023	140000	1105349100	19950	19920	19950	19920	155
278	20241023	135900	1102258750	19930	19920	19930	19920	418
279	20241023	135800	1093928420	19920	19920	19920	19900	149
280	20241023	135700	1090960700	19920	19930	19930	19920	95
281	20241023	135600	1089068200	19920	19940	19950	19920	612
282	20241023	135500	1076864160	19950	19940	19950	19940	49
283	20241023	135400	1075886630	19950	19950	19950	19940	435
284	20241023	135300	1067208930	19950	19950	19950	19940	92
285	20241023	135200	1065373550	19940	19940	19950	19940	188
286	20241023	135100	1061623180	19950	19940	19950	19940	80
287	20241023	135000	1060027400	19950	19950	19950	19940	199
288	20241023	134900	1056057460	19950	19920	19950	19920	1856
289	20241023	134800	1019066720	19930	19910	19930	19910	471
290	20241023	134700	1009686920	19900	19900	19900	19890	193
291	20241023	134600	1005846240	19890	19890	19890	19890	841
292	20241023	134500	989118750	19890	19890	19900	19890	182
293	20241023	134400	985497070	19890	19900	19900	19890	143
294	20241023	134300	982651390	19890	19910	19910	19890	142
295	20241023	134200	979825920	19910	19910	19920	19910	127
296	20241023	134100	977296280	19910	19930	19930	19910	211
297	20241023	134000	973092300	19920	19910	19920	19900	58
298	20241023	133900	971937510	19910	19900	19910	19900	162
299	20241023	133800	968712630	19910	19900	19910	19900	151
300	20241023	133700	965706250	19910	19900	19910	19900	63
301	20241023	133600	964451940	19900	19910	19910	19900	148
302	20241023	133500	961506130	19900	19890	19900	19890	182
303	20241023	133400	957884880	19900	19900	19900	19890	151
304	20241023	133300	954880000	19900	19950	19950	19900	1519
305	20241023	133200	924622510	19950	19940	19950	19940	148
306	20241023	133100	921670440	19920	19940	19940	19920	64
307	20241023	133000	920394440	19940	19950	19960	19940	285
308	20241023	132900	914708620	19960	19950	19960	19950	60
309	20241023	132800	913511150	19940	19940	19950	19930	145
310	20241023	132700	910618740	19940	19940	19940	19940	69
311	20241023	132600	909242880	19950	19930	19950	19920	417
312	20241023	132500	900929940	19920	19920	19930	19920	52
313	20241023	132400	899893620	19930	19930	19930	19920	206
314	20241023	132300	895788060	19930	19930	19930	19920	105
315	20241023	132200	893695420	19930	19910	19930	19910	133
316	20241023	132100	891046080	19920	19910	19920	19910	254
317	20241023	132000	885987840	19920	19920	19930	19910	232
318	20241023	131900	881366350	19920	19950	19950	19910	286
319	20241023	131800	875666590	19930	19940	19940	19930	170
320	20241023	131700	872277420	19950	19930	19950	19930	119
321	20241023	131600	869905180	19920	19940	19940	19920	311
322	20241023	131500	863706810	19940	19930	19940	19920	169
323	20241023	131400	860337640	19940	19920	19940	19920	127
324	20241023	131300	857806540	19930	19920	19930	19920	179
325	20241023	131200	854239630	19920	19920	19930	19910	87
326	20241023	131100	852506010	19930	19930	19930	19910	186
327	20241023	131000	848799500	19910	19940	19940	19910	33
328	20241023	130900	848141780	19950	19930	19950	19930	273
329	20241023	130800	842697770	19920	19920	19930	19910	193
330	20241023	130700	838852250	19940	19910	19940	19910	508
331	20241023	130600	828729420	19920	19890	19920	19890	265
332	20241023	130500	823455030	19890	19830	19900	19830	935
333	20241023	130400	804872800	19850	19860	19860	19850	97
334	20241023	130300	802946710	19860	19840	19860	19830	121
335	20241023	130200	800544750	19840	19840	19850	19830	183
336	20241023	130100	796913540	19840	19850	19850	19840	202
337	20241023	130000	792905530	19840	19840	19850	19840	76
338	20241023	125900	791397180	19850	19840	19850	19840	5
339	20241023	125800	791297970	19850	19840	19850	19840	54
340	20241023	125700	790226100	19840	19840	19840	19840	2
341	20241023	125600	790186420	19850	19850	19850	19840	110
342	20241023	125500	788003500	19840	19840	19840	19840	4
343	20241023	125400	787924140	19840	19840	19850	19840	92
344	20241023	125300	786098360	19850	19830	19850	19830	326
345	20241023	125200	779632170	19830	19820	19830	19820	53
346	20241023	125100	778581210	19820	19820	19830	19820	53
347	20241023	125000	777530250	19820	19830	19830	19820	70
348	20241023	124900	776142690	19820	19820	19830	19820	70
349	20241023	124800	774754780	19820	19830	19830	19820	57
350	20241023	124700	773625030	19830	19840	19840	19830	53
351	20241023	124600	772573520	19820	19820	19820	19820	5
352	20241023	124500	772474420	19820	19830	19840	19820	134
353	20241023	124400	769817140	19820	19820	19820	19820	27
354	20241023	124300	769282000	19840	19830	19840	19830	86
355	20241023	124200	767575790	19840	19860	19890	19830	1612
356	20241023	124100	735549850	19850	19840	19850	19830	662
357	20241023	124000	722415820	19820	19830	19830	19820	40
358	20241023	123900	721622630	19830	19810	19830	19810	55
359	20241023	123800	720532060	19820	19820	19820	19820	108
360	20241023	123700	718391500	19810	19820	19820	19810	2
361	20241023	123600	718351870	19820	19840	19840	19820	587
362	20241023	123500	706711610	19840	19820	19840	19820	264
363	20241023	123400	701474400	19840	19840	19840	19840	51
364	20241023	123300	700462560	19820	19820	19820	19820	4
365	20241023	123200	700383280	19820	19840	19840	19820	119
366	20241023	123100	698023690	19840	19830	19840	19820	143
367	20241023	123000	695188000	19840	19830	19840	19830	54
368	20241023	122900	694116650	19830	19840	19840	19830	14
369	20241023	122800	693838920	19830	19830	19830	19820	54
370	20241023	122700	692768110	19830	19830	19830	19830	2
371	20241023	122600	692728450	19850	19830	19850	19830	57
372	20241023	122500	691597100	19830	19830	19830	19830	53
373	20241023	122400	690546110	19850	19820	19850	19820	96
374	20241023	122300	688640990	19840	19820	19840	19820	253
375	20241023	122200	683623700	19820	19820	19820	19820	20
376	20241023	122100	683227300	19830	19840	19840	19830	138
377	20241023	122000	680490250	19830	19830	19830	19830	21
378	20241023	121900	680073820	19830	19830	19840	19830	54
379	20241023	121800	679002500	19830	19840	19840	19830	121
380	20241023	121700	676603060	19830	19850	19850	19830	317
381	20241023	121600	670311990	19850	19850	19850	19850	62
382	20241023	121500	669081290	19860	19850	19860	19850	83
383	20241023	121400	667433220	19850	19860	19860	19850	105
384	20241023	121300	665348950	19860	19860	19860	19850	54
385	20241023	121200	664276530	19850	19860	19860	19850	5
386	20241023	121100	664177270	19860	19870	19870	19850	90
387	20241023	121000	662389860	19870	19890	19890	19870	371
388	20241023	120900	655016780	19880	19900	19900	19880	9
389	20241023	120800	654837740	19880	19900	19900	19880	57
390	20241023	120700	653703460	19900	19900	19900	19900	1
391	20241023	120600	653683560	19870	19880	19890	19870	199
392	20241023	120500	649726940	19890	19910	19910	19890	112
393	20241023	120400	647499040	19910	19880	19910	19880	1472
394	20241023	120300	618215270	19880	19870	19880	19870	119
395	20241023	120200	615849680	19870	19880	19890	19860	909
396	20241023	120100	597771010	19880	19860	19880	19850	112
397	20241023	120000	595547370	19870	19870	19880	19870	100
398	20241023	115900	593559870	19870	19860	19880	19860	85
399	20241023	115800	591870940	19860	19860	19860	19840	4
400	20241023	115700	591791530	19840	19850	19850	19840	213
401	20241023	115600	587563520	19850	19840	19850	19840	6
402	20241023	115500	587444470	19830	19850	19850	19830	69
403	20241023	115400	586074900	19850	19830	19850	19830	174
404	20241023	115300	582622730	19830	19830	19840	19830	131
405	20241023	115200	580023720	19830	19830	19840	19830	26
406	20241023	115100	579508130	19830	19840	19840	19830	54
407	20241023	115000	578436800	19830	19830	19840	19830	7
408	20241023	114900	578297960	19840	19830	19840	19830	69
409	20241023	114800	576929070	19840	19840	19840	19830	10
410	20241023	114700	576730710	19830	19840	19840	19830	87
411	20241023	114600	575004680	19840	19830	19840	19830	13
412	20241023	114500	574746830	19830	19830	19840	19830	112
413	20241023	114400	572525360	19830	19840	19840	19830	9
414	20241023	114300	572346840	19830	19830	19840	19830	130
415	20241023	114200	569768400	19830	19850	19850	19830	60
416	20241023	114100	568577570	19830	19830	19830	19830	4
417	20241023	114000	568498250	19850	19850	19850	19830	65
418	20241023	113900	567208060	19820	19790	19840	19790	858
419	20241023	113800	550199160	19790	19790	19820	19790	227
420	20241023	113700	545705070	19790	19790	19810	19790	63
421	20241023	113600	544457120	19800	19790	19800	19790	206
422	20241023	113500	540378880	19800	19810	19820	19800	46
423	20241023	113400	539467710	19820	19810	19820	19800	69
424	20241023	113300	538100760	19800	19800	19800	19800	23
425	20241023	113200	537645360	19810	19780	19810	19780	84
426	20241023	113100	535982230	19790	19790	19790	19790	55
427	20241023	113000	534893780	19790	19790	19790	19780	6
428	20241023	112900	534775080	19780	19810	19810	19780	61
429	20241023	112800	533566860	19800	19790	19800	19790	4
430	20241023	112700	533487680	19790	19770	19810	19770	106
431	20241023	112600	531389900	19770	19770	19770	19770	23
432	20241023	112500	530935190	19770	19770	19790	19770	58
433	20241023	112400	529787490	19780	19760	19780	19760	14
434	20241023	112300	529510610	19760	19760	19770	19760	14
435	20241023	112200	529233870	19760	19770	19770	19760	77
436	20241023	112100	527711880	19770	19770	19770	19770	6
437	20241023	112000	527593260	19770	19770	19790	19770	23
438	20241023	111900	527138130	19760	19740	19760	19740	496
439	20241023	111800	517344750	19730	19740	19740	19730	123
440	20241023	111700	514916760	19730	19730	19730	19730	4
441	20241023	111600	514837840	19740	19790	19790	19730	623
442	20241023	111500	502528530	19770	19770	19770	19770	3
443	20241023	111400	502469220	19770	19770	19770	19760	81
444	20241023	111300	500867860	19770	19770	19770	19770	3
445	20241023	111200	500808550	19770	19760	19770	19760	16
446	20241023	111100	500492240	19760	19750	19780	19750	730
447	20241023	111000	486058590	19750	19730	19750	19730	319
448	20241023	110900	479761050	19730	19740	19740	19730	65
449	20241023	110800	478478500	19730	19730	19730	19730	25
450	20241023	110700	477985250	19730	19730	19730	19730	103
451	20241023	110600	475953060	19730	19730	19730	19730	2
452	20241023	110500	475913600	19730	19730	19740	19730	103
453	20241023	110400	473880410	19740	19730	19740	19730	61
454	20241023	110300	472676760	19730	19730	19730	19730	2
455	20241023	110200	472637300	19730	19730	19730	19730	48
456	20241023	110100	471690260	19730	19730	19730	19730	8
457	20241023	110000	471532420	19730	19730	19740	19730	68
458	20241023	105900	470190340	19730	19730	19730	19730	2
459	20241023	105800	470150880	19730	19730	19730	19730	81
460	20241023	105700	468552750	19730	19730	19740	19730	47
461	20241023	105600	467625180	19740	19740	19740	19740	0
462	20241023	105500	467625180	19740	19740	19740	19740	0
463	20241023	105400	467625180	19740	19740	19740	19740	2
464	20241023	105300	467585700	19730	19730	19730	19730	153
465	20241023	105200	464567010	19740	19740	19740	19740	4
466	20241023	105100	464488050	19740	19740	19740	19740	1
467	20241023	105000	464468310	19730	19730	19740	19730	100
468	20241023	104900	462495250	19730	19720	19730	19720	301
469	20241023	104800	456558530	19710	19720	19720	19710	27
470	20241023	104700	456026310	19710	19720	19720	19710	154
471	20241023	104600	452989960	19720	19710	19720	19710	91
472	20241023	104500	451196340	19710	19710	19710	19710	74
473	20241023	104400	449737800	19710	19710	19710	19710	6
474	20241023	104300	449619540	19710	19710	19710	19710	89
475	20241023	104200	447865350	19710	19710	19710	19710	578
476	20241023	104100	436472970	19710	19710	19710	19710	0
477	20241023	104000	436472970	19710	19720	19720	19710	42
478	20241023	103900	435645140	19720	19720	19720	19720	40
479	20241023	103800	434856340	19720	19730	19730	19720	60
480	20241023	103700	433672940	19720	19740	19770	19720	2003
481	20241023	103600	394131160	19740	19730	19740	19730	33
482	20241023	103500	393480050	19720	19720	19720	19720	19
483	20241023	103400	393105370	19720	19720	19720	19720	18
484	20241023	103300	392750410	19720	19750	19750	19720	607
485	20241023	103200	380762860	19750	19740	19750	19740	30
486	20241023	103100	380170650	19750	19750	19750	19750	8
487	20241023	103000	380012650	19730	19720	19730	19720	251
488	20241023	102900	375062900	19720	19720	19720	19720	74
489	20241023	102800	373603620	19720	19710	19720	19710	189
490	20241023	102700	369876760	19710	19710	19710	19710	100
491	20241023	102600	367905760	19720	19710	19720	19710	193
492	20241023	102500	364100730	19710	19710	19710	19710	50
493	20241023	102400	363115230	19710	19710	19710	19710	10
494	20241023	102300	362918130	19710	19710	19710	19710	0
495	20241023	102200	362918130	19710	19700	19710	19700	600
496	20241023	102100	351095230	19700	19700	19700	19700	8
497	20241023	102000	350937630	19700	19700	19700	19700	1
498	20241023	101900	350917930	19700	19710	19710	19700	606
499	20241023	101800	338979720	19710	19720	19720	19710	642
500	20241023	101700	326324550	19720	19720	19720	19720	91
501	20241023	101600	324530030	19720	19720	19720	19720	117
502	20241023	101500	322222790	19740	19740	19740	19740	20
503	20241023	101400	321827990	19730	19730	19730	19730	4
504	20241023	101300	321749070	19740	19740	19740	19740	0
505	20241023	101200	321749070	19740	19730	19740	19730	96
506	20241023	101100	319854530	19720	19730	19730	19720	60
507	20241023	101000	318671310	19730	19730	19730	19730	7
508	20241023	100900	318533200	19730	19730	19730	19730	0
509	20241023	100800	318533200	19730	19730	19730	19730	38
510	20241023	100700	317783460	19730	19730	19730	19730	1
511	20241023	100600	317763730	19710	19720	19720	19710	416
512	20241023	100500	309560610	19720	19720	19720	19720	0
513	20241023	100400	309560610	19720	19720	19720	19720	11
514	20241023	100300	309343690	19720	19720	19720	19720	1
515	20241023	100200	309323970	19720	19720	19720	19720	120
516	20241023	100100	306957570	19720	19710	19720	19710	191
517	20241023	100000	303192910	19720	19710	19720	19710	60
518	20241023	095900	302010210	19710	19720	19720	19710	262
519	20241023	095800	296844070	19730	19730	19730	19730	52
520	20241023	095700	295818110	19730	19730	19730	19710	821
521	20241023	095600	279625370	19740	19740	19740	19740	10
522	20241023	095500	279427970	19720	19720	19720	19720	0
523	20241023	095400	279427970	19720	19720	19720	19720	0
524	20241023	095300	279427970	19720	19720	19720	19720	255
525	20241023	095200	274399370	19720	19710	19720	19710	62
526	20241023	095100	273176760	19710	19720	19720	19710	633
527	20241023	095000	260694250	19730	19730	19730	19730	30
528	20241023	094900	260102350	19730	19730	19730	19730	368
529	20241023	094800	252841710	19720	19790	19790	19720	1422
530	20241023	094700	224762550	19790	19790	19790	19790	1
531	20241023	094600	224742760	19790	19790	19790	19790	58
532	20241023	094500	223594940	19770	19770	19770	19770	2
533	20241023	094400	223555400	19760	19760	19760	19760	0
534	20241023	094300	223555400	19760	19740	19760	19730	338
535	20241023	094200	216882770	19740	19740	19740	19740	38
536	20241023	094100	216132650	19740	19740	19740	19740	3
537	20241023	094000	216073430	19740	19740	19740	19740	3
538	20241023	093900	216014210	19740	19720	19740	19710	354
539	20241023	093800	209032400	19720	19760	19760	19720	426
540	20241023	093700	200621370	19760	19780	19780	19760	443
541	20241023	093600	191865280	19770	19770	19770	19770	77
542	20241023	093500	190342990	19770	19770	19770	19770	2
543	20241023	093400	190303450	19760	19760	19760	19760	1
544	20241023	093300	190283690	19760	19750	19760	19750	48
545	20241023	093200	189335670	19770	19770	19770	19770	0
546	20241023	093100	189335670	19770	19750	19770	19750	156
547	20241023	093000	186254630	19750	19740	19750	19740	12
548	20241023	092900	186017640	19720	19720	19720	19720	49
549	20241023	092800	185051360	19720	19720	19730	19720	58
550	20241023	092700	183907570	19720	19720	19720	19720	3
551	20241023	092600	183848410	19750	19740	19750	19740	100
552	20241023	092500	181873810	19730	19680	19730	19670	1076
553	20241023	092400	160693980	19680	19680	19680	19680	109
554	20241023	092300	158548860	19680	19680	19680	19650	1357
555	20241023	092200	131876070	19680	19700	19700	19670	1510
556	20241023	092100	102139030	19710	19740	19740	19710	305
557	20241023	092000	96120690	19720	19710	19720	19710	569
558	20241023	091900	84903570	19710	19730	19730	19710	229
559	20241023	091800	80389340	19720	19750	19750	19720	1087
560	20241023	091700	58926260	19760	19780	19780	19760	558
561	20241023	091600	47897630	19780	19780	19780	19760	84
562	20241023	091500	46236670	19770	19770	19770	19770	1
563	20241023	091400	46216900	19770	19790	19790	19770	391
564	20241023	091300	38484260	19800	19800	19800	19800	0
565	20241023	091200	38484260	19800	19800	19800	19800	153
566	20241023	091100	35454860	19800	19800	19800	19800	74
567	20241023	091000	33989660	19810	19810	19810	19800	102
568	20241023	090900	31970040	19800	19800	19800	19800	55
569	20241023	090800	30881040	19810	19820	19820	19800	112
570	20241023	090700	28662410	19830	19840	19840	19830	418
571	20241023	090600	20371160	19840	19850	19850	19840	207
572	20241023	090500	16263210	19850	19850	19850	19850	25
573	20241023	090400	15766960	19850	19870	19870	19850	37
574	20241023	090300	15031930	19820	19810	19820	19810	69
575	20241023	090200	13664640	19790	19780	19790	19770	256
576	20241023	090100	8599200	19780	19850	19850	19780	182
577	20241023	090000	4995870	19830	19920	19920	19830	251