KissMeData/002240/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183600	602012340	19800	19800	19800	19800	662
3	20241017	183500	602012340	19800	19800	19800	19800	0
4	20241017	183400	602012340	19800	19800	19800	19800	0
5	20241017	183300	602012340	19800	19800	19800	19800	0
6	20241017	183200	602012340	19800	19800	19800	19800	0
7	20241017	183100	602012340	19800	19800	19800	19800	0
8	20241017	183000	602012340	19800	19800	19800	19800	0
9	20241017	182900	602012340	19800	19800	19800	19800	0
10	20241017	182800	602012340	19800	19800	19800	19800	0
11	20241017	182700	602012340	19800	19800	19800	19800	0
12	20241017	182600	602012340	19800	19800	19800	19800	0
13	20241017	182500	602012340	19800	19800	19800	19800	0
14	20241017	182400	602012340	19800	19800	19800	19800	0
15	20241017	182300	602012340	19800	19800	19800	19800	0
16	20241017	182200	602012340	19800	19800	19800	19800	0
17	20241017	182100	602012340	19800	19800	19800	19800	0
18	20241017	182000	602012340	19800	19800	19800	19800	0
19	20241017	181900	602012340	19800	19800	19800	19800	0
20	20241017	181800	602012340	19800	19800	19800	19800	0
21	20241017	181700	602012340	19800	19800	19800	19800	0
22	20241017	181600	602012340	19800	19800	19800	19800	0
23	20241017	181500	602012340	19800	19800	19800	19800	0
24	20241017	181400	602012340	19800	19800	19800	19800	0
25	20241017	181300	602012340	19800	19800	19800	19800	0
26	20241017	181200	602012340	19800	19800	19800	19800	0
27	20241017	181100	602012340	19800	19800	19800	19800	0
28	20241017	181000	602012340	19800	19800	19800	19800	0
29	20241017	180900	602012340	19800	19800	19800	19800	0
30	20241017	180800	602012340	19800	19800	19800	19800	0
31	20241017	180700	602012340	19800	19800	19800	19800	0
32	20241017	180600	602012340	19800	19800	19800	19800	662
33	20241017	180500	602012340	19800	19800	19800	19800	0
34	20241017	180400	602012340	19800	19800	19800	19800	0
35	20241017	180300	602012340	19800	19800	19800	19800	0
36	20241017	180200	602012340	19800	19800	19800	19800	0
37	20241017	180100	602012340	19800	19800	19800	19800	0
38	20241017	180000	602012340	19800	19800	19800	19800	0
39	20241017	175900	602012340	19800	19800	19800	19800	0
40	20241017	175800	602012340	19800	19800	19800	19800	0
41	20241017	175700	602012340	19800	19800	19800	19800	0
42	20241017	175600	602012340	19800	19800	19800	19800	0
43	20241017	175500	602012340	19800	19800	19800	19800	0
44	20241017	175400	602012340	19800	19800	19800	19800	0
45	20241017	175300	602012340	19800	19800	19800	19800	0
46	20241017	175200	602012340	19800	19800	19800	19800	0
47	20241017	175100	602012340	19800	19800	19800	19800	0
48	20241017	175000	602012340	19800	19800	19800	19800	0
49	20241017	174900	602012340	19800	19800	19800	19800	0
50	20241017	174800	602012340	19800	19800	19800	19800	0
51	20241017	174700	602012340	19800	19800	19800	19800	0
52	20241017	174600	602012340	19800	19800	19800	19800	0
53	20241017	174500	602012340	19800	19800	19800	19800	0
54	20241017	174400	602012340	19800	19800	19800	19800	0
55	20241017	174300	602012340	19800	19800	19800	19800	0
56	20241017	174200	602012340	19800	19800	19800	19800	0
57	20241017	174100	602012340	19800	19800	19800	19800	0
58	20241017	174000	602012340	19800	19800	19800	19800	0
59	20241017	173900	602012340	19800	19800	19800	19800	0
60	20241017	173800	602012340	19800	19800	19800	19800	0
61	20241017	173700	602012340	19800	19800	19800	19800	0
62	20241017	173600	602012340	19800	19800	19800	19800	662
63	20241017	173500	602012340	19800	19800	19800	19800	0
64	20241017	173400	602012340	19800	19800	19800	19800	0
65	20241017	173300	602012340	19800	19800	19800	19800	0
66	20241017	173200	602012340	19800	19800	19800	19800	0
67	20241017	173100	602012340	19800	19800	19800	19800	0
68	20241017	173000	602012340	19800	19800	19800	19800	0
69	20241017	172900	602012340	19800	19800	19800	19800	0
70	20241017	172800	602012340	19800	19800	19800	19800	0
71	20241017	172700	602012340	19800	19800	19800	19800	0
72	20241017	172600	602012340	19800	19800	19800	19800	0
73	20241017	172500	602012340	19800	19800	19800	19800	0
74	20241017	172400	602012340	19800	19800	19800	19800	0
75	20241017	172300	602012340	19800	19800	19800	19800	0
76	20241017	172200	602012340	19800	19800	19800	19800	0
77	20241017	172100	602012340	19800	19800	19800	19800	0
78	20241017	172000	602012340	19800	19800	19800	19800	0
79	20241017	171900	602012340	19800	19800	19800	19800	0
80	20241017	171800	602012340	19800	19800	19800	19800	0
81	20241017	171700	602012340	19800	19800	19800	19800	0
82	20241017	171600	602012340	19800	19800	19800	19800	0
83	20241017	171500	602012340	19800	19800	19800	19800	0
84	20241017	171400	602012340	19800	19800	19800	19800	0
85	20241017	171300	602012340	19800	19800	19800	19800	0
86	20241017	171200	602012340	19800	19800	19800	19800	0
87	20241017	171100	602012340	19800	19800	19800	19800	0
88	20241017	171000	602012340	19800	19800	19800	19800	0
89	20241017	170900	602012340	19800	19800	19800	19800	0
90	20241017	170800	602012340	19800	19800	19800	19800	0
91	20241017	170700	602012340	19800	19800	19800	19800	0
92	20241017	170600	602012340	19800	19800	19800	19800	662
93	20241017	170500	602012340	19800	19800	19800	19800	0
94	20241017	170400	602012340	19800	19800	19800	19800	0
95	20241017	170300	602012340	19800	19800	19800	19800	0
96	20241017	170200	602012340	19800	19800	19800	19800	0
97	20241017	170100	602012340	19800	19800	19800	19800	0
98	20241017	170000	602012340	19800	19800	19800	19800	0
99	20241017	165900	602012340	19800	19800	19800	19800	0
100	20241017	165800	602012340	19800	19800	19800	19800	0
101	20241017	165700	602012340	19800	19800	19800	19800	0
102	20241017	165600	602012340	19800	19800	19800	19800	0
103	20241017	165500	602012340	19800	19800	19800	19800	0
104	20241017	165400	602012340	19800	19800	19800	19800	0
105	20241017	165300	602012340	19800	19800	19800	19800	0
106	20241017	165200	602012340	19800	19800	19800	19800	0
107	20241017	165100	602012340	19800	19800	19800	19800	0
108	20241017	165000	602012340	19800	19800	19800	19800	0
109	20241017	164900	602012340	19800	19800	19800	19800	0
110	20241017	164800	602012340	19800	19800	19800	19800	0
111	20241017	164700	602012340	19800	19800	19800	19800	0
112	20241017	164600	602012340	19800	19800	19800	19800	0
113	20241017	164500	602012340	19800	19800	19800	19800	0
114	20241017	164400	602012340	19800	19800	19800	19800	0
115	20241017	164300	602012340	19800	19800	19800	19800	0
116	20241017	164200	602012340	19800	19800	19800	19800	0
117	20241017	164100	602012340	19800	19800	19800	19800	0
118	20241017	164000	602012340	19800	19800	19800	19800	0
119	20241017	163900	602012340	19800	19800	19800	19800	0
120	20241017	163800	602012340	19800	19800	19800	19800	0
121	20241017	163700	602012340	19800	19800	19800	19800	0
122	20241017	163600	602012340	19800	19800	19800	19800	662
123	20241017	163500	602012340	19800	19800	19800	19800	0
124	20241017	163400	602012340	19800	19800	19800	19800	0
125	20241017	163300	602012340	19800	19800	19800	19800	0
126	20241017	163200	602012340	19800	19800	19800	19800	0
127	20241017	163100	602012340	19800	19800	19800	19800	0
128	20241017	163000	602012340	19800	19800	19800	19800	0
129	20241017	162900	602012340	19800	19800	19800	19800	0
130	20241017	162800	602012340	19800	19800	19800	19800	0
131	20241017	162700	602012340	19800	19800	19800	19800	0
132	20241017	162600	602012340	19800	19800	19800	19800	0
133	20241017	162500	602012340	19800	19800	19800	19800	0
134	20241017	162400	602012340	19800	19800	19800	19800	0
135	20241017	162300	602012340	19800	19800	19800	19800	0
136	20241017	162200	602012340	19800	19800	19800	19800	0
137	20241017	162100	602012340	19800	19800	19800	19800	0
138	20241017	162000	602012340	19800	19800	19800	19800	0
139	20241017	161900	602012340	19800	19800	19800	19800	0
140	20241017	161800	602012340	19800	19800	19800	19800	0
141	20241017	161700	602012340	19800	19800	19800	19800	0
142	20241017	161600	602012340	19800	19800	19800	19800	0
143	20241017	161500	602012340	19800	19800	19800	19800	0
144	20241017	161400	602012340	19800	19800	19800	19800	0
145	20241017	161300	602012340	19800	19800	19800	19800	0
146	20241017	161200	602012340	19800	19800	19800	19800	0
147	20241017	161100	602012340	19800	19800	19800	19800	0
148	20241017	161000	602012340	19800	19800	19800	19800	0
149	20241017	160900	602012340	19800	19800	19800	19800	0
150	20241017	160800	602012340	19800	19800	19800	19800	0
151	20241017	160700	602012340	19800	19800	19800	19800	0
152	20241017	160600	602012340	19800	19800	19800	19800	662
153	20241017	160500	602012340	19800	19800	19800	19800	0
154	20241017	160400	602012340	19800	19800	19800	19800	0
155	20241017	160300	602012340	19800	19800	19800	19800	0
156	20241017	160200	602012340	19800	19800	19800	19800	0
157	20241017	160100	602012340	19800	19800	19800	19800	0
158	20241017	160000	602012340	19800	19800	19800	19800	0
159	20241017	155900	602012340	19800	19800	19800	19800	0
160	20241017	155800	602012340	19800	19800	19800	19800	0
161	20241017	155700	602012340	19800	19800	19800	19800	0
162	20241017	155600	602012340	19800	19800	19800	19800	0
163	20241017	155500	602012340	19800	19800	19800	19800	0
164	20241017	155400	602012340	19800	19800	19800	19800	0
165	20241017	155300	602012340	19800	19800	19800	19800	0
166	20241017	155200	602012340	19800	19800	19800	19800	0
167	20241017	155100	602012340	19800	19800	19800	19800	0
168	20241017	155000	602012340	19800	19800	19800	19800	0
169	20241017	154900	602012340	19800	19800	19800	19800	0
170	20241017	154800	602012340	19800	19800	19800	19800	0
171	20241017	154700	602012340	19800	19800	19800	19800	0
172	20241017	154600	602012340	19800	19800	19800	19800	0
173	20241017	154500	602012340	19800	19800	19800	19800	0
174	20241017	154400	602012340	19800	19800	19800	19800	0
175	20241017	154300	602012340	19800	19800	19800	19800	0
176	20241017	154200	602012340	19800	19800	19800	19800	0
177	20241017	154100	602012340	19800	19800	19800	19800	0
178	20241017	154000	602012340	19800	19800	19800	19800	0
179	20241017	153900	602012340	19800	19800	19800	19800	0
180	20241017	153800	602012340	19800	19800	19800	19800	0
181	20241017	153700	602012340	19800	19800	19800	19800	0
182	20241017	153600	602012340	19800	19800	19800	19800	662
183	20241017	153500	602012340	19800	19800	19800	19800	0
184	20241017	153400	602012340	19800	19800	19800	19800	0
185	20241017	153300	602012340	19800	19800	19800	19800	0
186	20241017	153200	602012340	19800	19800	19800	19800	0
187	20241017	153100	602012340	19800	19800	19800	19800	0
188	20241017	153000	602012340	19800	19800	19800	19800	662
189	20241017	152900	588904740	19800	19800	19800	19800	0
190	20241017	152800	588904740	19800	19800	19800	19800	0
191	20241017	152700	588904740	19800	19800	19800	19800	0
192	20241017	152600	588904740	19800	19800	19800	19800	0
193	20241017	152500	588904740	19800	19800	19800	19800	0
194	20241017	152400	588904740	19800	19800	19800	19800	0
195	20241017	152300	588904740	19800	19800	19800	19800	0
196	20241017	152200	588904740	19800	19800	19800	19800	0
197	20241017	152100	588904740	19800	19800	19800	19800	0
198	20241017	152000	588904740	19800	19800	19800	19800	0
199	20241017	151900	588904740	19800	19820	19820	19800	440
200	20241017	151800	580192650	19910	19890	19910	19890	416
201	20241017	151700	571918070	19920	19920	19920	19920	0
202	20241017	151600	571918070	19920	19920	19920	19920	0
203	20241017	151500	571918070	19920	19920	19920	19920	2
204	20241017	151400	571878230	19940	19830	19940	19830	38
205	20241017	151300	571122630	19830	19830	19830	19830	0
206	20241017	151200	571122630	19830	19830	19830	19830	0
207	20241017	151100	571122630	19830	19830	19830	19830	0
208	20241017	151000	571122630	19830	19830	19830	19830	341
209	20241017	150900	564360600	19800	19800	19830	19800	302
210	20241017	150800	558379620	19800	19800	19800	19800	0
211	20241017	150700	558379620	19800	19800	19800	19800	0
212	20241017	150600	558379620	19800	19800	19800	19800	0
213	20241017	150500	558379620	19800	19800	19800	19800	15
214	20241017	150400	558082620	19800	19800	19800	19800	236
215	20241017	150300	553409820	19800	19860	19860	19800	136
216	20241017	150200	550714850	19860	19920	19920	19860	5
217	20241017	150100	550615310	19870	19870	19870	19870	0
218	20241017	150000	550615310	19870	19870	19870	19870	2
219	20241017	145900	550575570	19920	19920	19920	19920	0
220	20241017	145800	550575570	19920	19920	19920	19920	0
221	20241017	145700	550575570	19920	19920	19920	19920	1
222	20241017	145600	550555650	19880	19890	19890	19880	17
223	20241017	145500	550217540	19920	19920	19920	19920	1
224	20241017	145400	550197620	19920	19920	19920	19920	0
225	20241017	145300	550197620	19920	19920	19920	19920	0
226	20241017	145200	550197620	19920	19920	19920	19920	0
227	20241017	145100	550197620	19920	19920	19920	19920	0
228	20241017	145000	550197620	19920	19920	19920	19920	0
229	20241017	144900	550197620	19920	19920	19920	19920	2
230	20241017	144800	550157780	19920	19920	19920	19920	0
231	20241017	144700	550157780	19920	19920	19920	19920	0
232	20241017	144600	550157780	19920	19920	19920	19920	128
233	20241017	144500	547608020	19930	19890	19930	19870	44
234	20241017	144400	546732920	19920	19920	19920	19920	1
235	20241017	144300	546713000	19950	19950	19950	19950	1
236	20241017	144200	546693050	19880	19880	19880	19880	1
237	20241017	144100	546673170	19950	19950	19950	19950	1
238	20241017	144000	546653220	19910	19910	19910	19910	100
239	20241017	143900	544662220	19910	19910	19910	19910	1
240	20241017	143800	544642310	19910	19910	19910	19910	0
241	20241017	143700	544642310	19910	19910	19910	19910	0
242	20241017	143600	544642310	19910	19910	19910	19910	0
243	20241017	143500	544642310	19910	19910	19910	19910	0
244	20241017	143400	544642310	19910	19910	19910	19910	0
245	20241017	143300	544642310	19910	19910	19910	19910	16
246	20241017	143200	544323750	19910	19910	19910	19910	0
247	20241017	143100	544323750	19910	19910	19910	19910	4
248	20241017	143000	544244110	19910	19910	19910	19910	0
249	20241017	142900	544244110	19910	19910	19910	19910	7
250	20241017	142800	544104740	19900	19900	19900	19900	0
251	20241017	142700	544104740	19900	19900	19900	19900	0
252	20241017	142600	544104740	19900	19900	19900	19900	0
253	20241017	142500	544104740	19900	19900	19900	19900	5
254	20241017	142400	544005240	19910	19910	19910	19910	0
255	20241017	142300	544005240	19910	19910	19910	19910	10
256	20241017	142200	543806140	19910	19910	19910	19910	1
257	20241017	142100	543786230	19910	19910	19910	19910	7
258	20241017	142000	543646860	19910	19910	19910	19910	0
259	20241017	141900	543646860	19910	19910	19910	19910	0
260	20241017	141800	543646860	19910	19910	19910	19910	0
261	20241017	141700	543646860	19910	19910	19910	19910	0
262	20241017	141600	543646860	19910	19910	19910	19910	0
263	20241017	141500	543646860	19910	19910	19910	19910	0
264	20241017	141400	543646860	19910	19940	19950	19910	187
265	20241017	141300	539918540	19940	19940	19940	19940	10
266	20241017	141200	539719140	19960	19960	19960	19960	0
267	20241017	141100	539719140	19960	19960	19960	19960	7
268	20241017	141000	539579420	19960	19960	19960	19960	0
269	20241017	140900	539579420	19960	19960	19960	19960	0
270	20241017	140800	539579420	19960	19960	19960	19960	3
271	20241017	140700	539519540	19960	19970	19970	19960	25
272	20241017	140600	539020390	19970	19970	19970	19970	0
273	20241017	140500	539020390	19970	19970	19970	19970	0
274	20241017	140400	539020390	19970	19970	19970	19970	0
275	20241017	140300	539020390	19970	19970	19970	19970	5
276	20241017	140200	538920540	19970	19920	19970	19920	11
277	20241017	140100	538701370	19970	19970	19970	19970	0
278	20241017	140000	538701370	19970	19970	19970	19970	0
279	20241017	135900	538701370	19970	19970	19970	19970	10
280	20241017	135800	538501670	19990	19970	19990	19970	4
281	20241017	135700	538421760	19970	19970	19970	19970	0
282	20241017	135600	538421760	19970	19970	19980	19970	32
283	20241017	135500	537782580	20000	20000	20000	20000	0
284	20241017	135400	537782580	20000	20000	20000	20000	0
285	20241017	135300	537782580	20000	20000	20000	20000	0
286	20241017	135200	537782580	20000	20000	20000	20000	0
287	20241017	135100	537782580	20000	20000	20000	20000	0
288	20241017	135000	537782580	20000	20000	20000	20000	0
289	20241017	134900	537782580	20000	19960	20000	19960	237
290	20241017	134800	533046870	19970	19900	19970	19900	34
291	20241017	134700	532369470	19920	19920	19920	19920	0
292	20241017	134600	532369470	19920	19920	19920	19920	0
293	20241017	134500	532369470	19920	19920	19920	19920	0
294	20241017	134400	532369470	19920	19920	19920	19920	0
295	20241017	134300	532369470	19920	19810	19920	19810	17
296	20241017	134200	532031600	19920	19920	19920	19920	10
297	20241017	134100	531832400	19790	19850	19850	19790	251
298	20241017	134000	526852280	19860	19860	19860	19860	3
299	20241017	133900	526792700	19900	19900	19900	19900	660
300	20241017	133800	513658700	19900	19870	19910	19870	352
301	20241017	133700	506656910	19850	19860	19860	19850	9
302	20241017	133600	506478200	19870	19870	19870	19870	2
303	20241017	133500	506438460	19870	19870	19870	19870	2
304	20241017	133400	506398720	19870	19840	19870	19840	81
305	20241017	133300	504791350	19840	19840	19840	19840	40
306	20241017	133200	503997750	19880	19880	19880	19880	0
307	20241017	133100	503997750	19880	19880	19880	19880	111
308	20241017	133000	501791070	19880	19880	19880	19880	0
309	20241017	132900	501791070	19880	19880	19880	19880	1
310	20241017	132800	501771190	19880	19880	19880	19880	0
311	20241017	132700	501771190	19880	19880	19880	19880	0
312	20241017	132600	501771190	19880	19880	19880	19880	0
313	20241017	132500	501771190	19880	19790	19880	19790	105
314	20241017	132400	499692340	19790	19790	19790	19790	5
315	20241017	132300	499593390	19770	19770	19770	19770	0
316	20241017	132200	499593390	19770	19770	19770	19770	0
317	20241017	132100	499593390	19770	19770	19770	19770	0
318	20241017	132000	499593390	19770	19770	19770	19770	0
319	20241017	131900	499593390	19770	19770	19770	19770	0
320	20241017	131800	499593390	19770	19770	19770	19770	0
321	20241017	131700	499593390	19770	19770	19770	19770	0
322	20241017	131600	499593390	19770	19770	19770	19770	0
323	20241017	131500	499593390	19770	19770	19770	19770	11
324	20241017	131400	499375920	19770	19780	19780	19770	100
325	20241017	131300	497398520	19780	19780	19780	19780	0
326	20241017	131200	497398520	19780	19790	19790	19780	175
327	20241017	131100	493936840	19790	19790	19790	19790	0
328	20241017	131000	493936840	19790	19790	19790	19790	1
329	20241017	130900	493917050	19780	19780	19780	19780	0
330	20241017	130800	493917050	19780	19780	19780	19780	0
331	20241017	130700	493917050	19780	19780	19780	19780	0
332	20241017	130600	493917050	19780	19780	19780	19780	0
333	20241017	130500	493917050	19780	19780	19780	19780	0
334	20241017	130400	493917050	19780	19780	19780	19780	0
335	20241017	130300	493917050	19780	19880	19880	19780	28
336	20241017	130200	493362410	19880	19880	19880	19880	44
337	20241017	130100	492487690	19770	19770	19770	19770	100
338	20241017	130000	490510690	19760	19760	19760	19760	0
339	20241017	125900	490510690	19760	19760	19760	19760	0
340	20241017	125800	490510690	19760	19760	19760	19760	0
341	20241017	125700	490510690	19760	19760	19760	19760	101
342	20241017	125600	488514930	19760	19760	19760	19760	0
343	20241017	125500	488514930	19760	19760	19760	19760	0
344	20241017	125400	488514930	19760	19760	19760	19760	0
345	20241017	125300	488514930	19760	19820	19820	19760	191
346	20241017	125200	484735910	19920	19920	19920	19920	0
347	20241017	125100	484735910	19920	19920	19920	19920	0
348	20241017	125000	484735910	19920	19920	19920	19920	0
349	20241017	124900	484735910	19920	19920	19920	19920	0
350	20241017	124800	484735910	19920	19920	19920	19920	0
351	20241017	124700	484735910	19920	19920	19920	19920	0
352	20241017	124600	484735910	19920	19920	19920	19920	0
353	20241017	124500	484735910	19920	19920	19920	19920	0
354	20241017	124400	484735910	19920	19920	19920	19920	0
355	20241017	124300	484735910	19920	19920	19920	19920	0
356	20241017	124200	484735910	19920	19920	19920	19920	0
357	20241017	124100	484735910	19920	19920	19920	19920	0
358	20241017	124000	484735910	19920	19910	19920	19910	10
359	20241017	123900	484536800	19910	19910	19910	19910	1
360	20241017	123800	484516890	19890	19850	19890	19850	39
361	20241017	123700	483742690	19850	19850	19850	19850	0
362	20241017	123600	483742690	19850	19840	19850	19840	100
363	20241017	123500	481758440	19840	19830	19840	19830	114
364	20241017	123400	479497550	19830	19830	19830	19830	113
365	20241017	123300	477256760	19830	19830	19830	19830	0
366	20241017	123200	477256760	19830	19830	19830	19830	0
367	20241017	123100	477256760	19830	19830	19830	19830	1
368	20241017	123000	477236930	19830	19830	19830	19830	0
369	20241017	122900	477236930	19830	19830	19830	19830	10
370	20241017	122800	477038630	19830	19830	19830	19830	0
371	20241017	122700	477038630	19830	19830	19830	19830	0
372	20241017	122600	477038630	19830	19830	19830	19830	0
373	20241017	122500	477038630	19830	19830	19830	19830	0
374	20241017	122400	477038630	19830	19830	19830	19830	11
375	20241017	122300	476820500	19840	19840	19840	19840	0
376	20241017	122200	476820500	19840	19840	19840	19840	1
377	20241017	122100	476800660	19830	19830	19830	19830	10
378	20241017	122000	476602360	19830	19830	19830	19830	0
379	20241017	121900	476602360	19830	19830	19830	19830	0
380	20241017	121800	476602360	19830	19790	19830	19790	95
381	20241017	121700	474721770	19790	19790	19790	19790	1
382	20241017	121600	474701980	19800	19800	19800	19800	0
383	20241017	121500	474701980	19800	19800	19800	19800	0
384	20241017	121400	474701980	19800	19800	19800	19800	0
385	20241017	121300	474701980	19800	19730	19800	19620	304
386	20241017	121200	468706520	19830	19830	19830	19830	1
387	20241017	121100	468686690	19850	19850	19850	19850	0
388	20241017	121000	468686690	19850	19850	19850	19850	0
389	20241017	120900	468686690	19850	19850	19850	19850	5
390	20241017	120800	468587440	19850	19850	19850	19850	6
391	20241017	120700	468468340	19850	19850	19850	19850	0
392	20241017	120600	468468340	19850	19850	19850	19850	0
393	20241017	120500	468468340	19850	19850	19850	19850	1
394	20241017	120400	468448490	19710	19910	19910	19710	258
395	20241017	120300	463349920	19910	19920	19920	19910	2
396	20241017	120200	463310090	19800	19840	19840	19800	927
397	20241017	120100	444949580	19960	19960	19960	19960	6
398	20241017	120000	444829820	19960	19850	19960	19850	51
399	20241017	115900	443817360	19980	19980	19980	19980	0
400	20241017	115800	443817360	19980	19980	19980	19980	0
401	20241017	115700	443817360	19980	19980	19980	19980	0
402	20241017	115600	443817360	19980	19980	19980	19850	255
403	20241017	115500	438753230	19890	19900	19900	19890	626
404	20241017	115400	426301600	19990	19990	19990	19990	0
405	20241017	115300	426301600	19990	19990	19990	19990	0
406	20241017	115200	426301600	19990	19920	19990	19900	201
407	20241017	115100	422300620	19990	19990	19990	19990	10
408	20241017	115000	422100720	19990	19990	19990	19990	1
409	20241017	114900	422080730	19920	19920	19920	19920	4
410	20241017	114800	422001050	19920	19920	19920	19920	13
411	20241017	114700	421742090	19990	19990	19990	19990	0
412	20241017	114600	421742090	19990	19990	19990	19990	0
413	20241017	114500	421742090	19990	19990	19990	19990	0
414	20241017	114400	421742090	19990	19990	19990	19990	0
415	20241017	114300	421742090	19990	19930	19990	19920	95
416	20241017	114200	419849520	19930	19930	19930	19930	0
417	20241017	114100	419849520	19930	19950	19950	19930	103
418	20241017	114000	417794730	19950	20000	20000	19950	9
419	20241017	113900	417615130	19960	19960	19960	19960	135
420	20241017	113800	414920530	20000	20000	20000	20000	1
421	20241017	113700	414900530	19970	19970	19970	19970	20
422	20241017	113600	414501130	20000	20000	20000	20000	0
423	20241017	113500	414501130	20000	20000	20000	20000	10
424	20241017	113400	414301130	20000	20000	20000	20000	0
425	20241017	113300	414301130	20000	20000	20000	20000	15
426	20241017	113200	414001130	19960	19960	19960	19960	30
427	20241017	113100	413402330	19960	19970	19970	19960	66
428	20241017	113000	412084930	20000	19970	20000	19970	31
429	20241017	112900	411465830	20000	19960	20000	19960	101
430	20241017	112800	409449830	20000	20000	20000	20000	0
431	20241017	112700	409449830	20000	20000	20000	20000	1
432	20241017	112600	409429830	19950	19950	19950	19950	78
433	20241017	112500	407873730	20000	20000	20000	20000	0
434	20241017	112400	407873730	20000	20000	20000	20000	1
435	20241017	112300	407853730	19950	19950	19950	19950	81
436	20241017	112200	406237780	19950	19950	19950	19950	8
437	20241017	112100	406078180	19950	19950	19950	19950	101
438	20241017	112000	404063230	19950	19950	19950	19950	0
439	20241017	111900	404063230	19950	19950	19950	19950	1
440	20241017	111800	404043280	19920	19920	19920	19920	0
441	20241017	111700	404043280	19920	19920	19920	19920	0
442	20241017	111600	404043280	19920	19970	19970	19920	6
443	20241017	111500	403923710	19970	19970	19970	19970	12
444	20241017	111400	403684070	19970	19970	19970	19970	0
445	20241017	111300	403684070	19970	19970	19970	19970	1
446	20241017	111200	403664100	19930	19950	20000	19930	211
447	20241017	111100	399458540	20000	20000	20000	20000	0
448	20241017	111000	399458540	20000	19950	20000	19950	33
449	20241017	110900	398800140	19950	19950	19950	19950	1
450	20241017	110800	398780190	20050	20050	20050	19940	90
451	20241017	110700	396984490	20050	20050	20050	20050	0
452	20241017	110600	396984490	20050	20050	20050	20050	0
453	20241017	110500	396984490	20050	20050	20050	20050	0
454	20241017	110400	396984490	20050	19950	20050	19930	244
455	20241017	110300	392119510	19950	19950	19950	19950	0
456	20241017	110200	392119510	19950	19950	19950	19950	157
457	20241017	110100	388987360	19950	19950	19950	19950	10
458	20241017	110000	388787860	20050	20050	20050	20050	0
459	20241017	105900	388787860	20050	20050	20050	20050	1
460	20241017	105800	388767810	20050	20050	20050	20050	0
461	20241017	105700	388767810	20050	20050	20050	20050	0
462	20241017	105600	388767810	20050	20050	20050	20050	1
463	20241017	105500	388747760	19950	20050	20050	19950	152
464	20241017	105400	385715160	20050	20050	20050	20050	102
465	20241017	105300	383670060	19950	19950	19950	19950	1
466	20241017	105200	383650110	19950	20050	20050	19950	33
467	20241017	105100	382991660	19970	19970	19970	19970	1
468	20241017	105000	382971690	20000	20000	20000	20000	1
469	20241017	104900	382951690	20050	20050	20050	20050	5
470	20241017	104800	382851440	20050	19960	20050	19940	268
471	20241017	104700	377505250	19960	19960	19960	19960	150
472	20241017	104600	374511250	19960	19970	19970	19960	15
473	20241017	104500	374211800	19990	20000	20000	19990	261
474	20241017	104400	368992470	20050	20050	20050	20050	0
475	20241017	104300	368992470	20050	20050	20050	20050	1
476	20241017	104200	368972420	20000	20050	20050	20000	15
477	20241017	104100	368672370	20000	20000	20050	20000	127
478	20241017	104000	366132320	20050	20050	20050	20050	0
479	20241017	103900	366132320	20050	20050	20050	20000	43
480	20241017	103800	365271170	20000	20050	20050	20000	201
481	20241017	103700	361251120	20050	20000	20050	20000	2
482	20241017	103600	361211070	20050	20050	20050	20050	0
483	20241017	103500	361211070	20050	20000	20050	20000	13
484	20241017	103400	360950970	20050	20050	20050	20050	11
485	20241017	103300	360730420	19990	19990	19990	19990	91
486	20241017	103200	358911330	20100	19990	20100	19990	4
487	20241017	103100	358831260	20050	20050	20050	20050	5
488	20241017	103000	358731010	20100	20100	20100	20100	27
489	20241017	102900	358188310	20100	20000	20100	20000	3
490	20241017	102800	358128210	20100	20100	20100	20100	0
491	20241017	102700	358128210	20100	20100	20100	20100	1
492	20241017	102600	358108110	20100	20100	20100	20100	1
493	20241017	102500	358088010	20100	20100	20100	20100	0
494	20241017	102400	358088010	20100	20100	20100	20100	0
495	20241017	102300	358088010	20100	20050	20100	20050	770
496	20241017	102200	342649460	20100	20100	20100	19960	104
497	20241017	102100	340570340	19990	20000	20100	19990	211
498	20241017	102000	336351830	20100	20100	20100	20100	0
499	20241017	101900	336351830	20100	20050	20100	20050	51
500	20241017	101800	335329230	20050	20050	20050	20050	260
501	20241017	101700	330116230	20050	20050	20050	20050	1
502	20241017	101600	330096180	20000	20000	20000	20000	100
503	20241017	101500	328096180	20000	20000	20000	20000	11
504	20241017	101400	327876180	20050	20050	20050	20050	0
505	20241017	101300	327876180	20050	19980	20050	19980	111
506	20241017	101200	325657900	20000	20000	20000	20000	0
507	20241017	101100	325657900	20000	19960	20000	19960	56
508	20241017	101000	324540060	20000	19960	20000	19960	48
509	20241017	100900	323581940	20050	20050	20050	20050	24
510	20241017	100800	323100740	20050	20050	20050	20050	0
511	20241017	100700	323100740	20050	20050	20050	20050	0
512	20241017	100600	323100740	20050	20050	20050	20050	0
513	20241017	100500	323100740	20050	20050	20050	20050	101
514	20241017	100400	321075690	20050	19960	20050	19960	98
515	20241017	100300	319110880	19960	19960	19960	19960	0
516	20241017	100200	319110880	19960	20050	20050	19960	186
517	20241017	100100	315394190	20050	20000	20050	20000	48
518	20241017	100000	314434090	20000	20000	20000	20000	0
519	20241017	095900	314434090	20000	20000	20000	20000	0
520	20241017	095800	314434090	20000	20000	20000	20000	63
521	20241017	095700	313174090	19980	20050	20050	19980	348
522	20241017	095600	306219380	20000	20050	20050	20000	207
523	20241017	095500	302079030	20050	20100	20100	20050	51
524	20241017	095400	301056430	20000	20100	20100	20000	11
525	20241017	095300	300835430	20100	20050	20100	20050	5
526	20241017	095200	300734980	20050	20100	20100	20050	118
527	20241017	095100	298368580	19980	19980	19980	19980	199
528	20241017	095000	294392560	19970	19970	19970	19970	25
529	20241017	094900	293893310	20100	20100	20100	20100	10
530	20241017	094800	293692310	19970	20050	20050	19960	297
531	20241017	094700	287754880	19960	19960	19960	19960	0
532	20241017	094600	287754880	19960	20050	20050	19960	691
533	20241017	094500	273936300	20050	20050	20050	20050	104
534	20241017	094400	271851100	20050	20000	20050	20000	71
535	20241017	094300	270431000	20050	20100	20100	20050	37
536	20241017	094200	269687800	20000	20050	20150	20000	57
537	20241017	094100	268547250	20150	20200	20200	20150	53
538	20241017	094000	267477150	20200	20100	20200	20000	461
539	20241017	093900	258221300	20100	20150	20150	20050	1235
540	20241017	093800	233359850	20200	20100	20200	20100	849
541	20241017	093700	216259450	20100	20050	20100	20050	1352
542	20241017	093600	189134250	20050	20100	20100	20050	1250
543	20241017	093500	164068550	20100	19980	20100	19980	1155
544	20241017	093400	140946960	19980	19970	19980	19970	121
545	20241017	093300	138530200	19950	19950	19950	19950	166
546	20241017	093200	135218500	19950	19920	19950	19920	150
547	20241017	093100	132229000	19900	19900	19900	19900	102
548	20241017	093000	130199200	19900	19900	19900	19900	1
549	20241017	092900	130179300	19870	19880	19880	19870	100
550	20241017	092800	128191800	19900	19900	19900	19900	255
551	20241017	092700	123117300	19900	19880	19900	19880	59
552	20241017	092600	121944360	19880	19910	19910	19880	107
553	20241017	092500	119814160	19860	19860	19860	19860	150
554	20241017	092400	116835160	19860	19860	19860	19860	3
555	20241017	092300	116775580	19900	19900	19900	19900	10
556	20241017	092200	116576580	19900	19910	19910	19900	38
557	20241017	092100	115820270	19910	19920	19920	19910	55
558	20241017	092000	114724720	19920	19920	19920	19920	19
559	20241017	091900	114346240	19830	19830	19830	19830	1
560	20241017	091800	114326410	19830	19830	19830	19830	24
561	20241017	091700	113850490	19830	19830	19830	19830	14
562	20241017	091600	113572870	19840	19880	19880	19840	535
563	20241017	091500	102951220	19890	19970	19970	19890	192
564	20241017	091400	99131540	19900	19910	19910	19900	157
565	20241017	091300	96006730	19990	19950	19990	19950	9
566	20241017	091200	95827140	19960	19960	19960	19960	0
567	20241017	091100	95827140	19960	19980	19980	19960	169
568	20241017	091000	92451360	19980	19980	19980	19980	5
569	20241017	090900	92351460	19990	19930	19990	19910	282
570	20241017	090800	86730020	19990	19930	19990	19920	14
571	20241017	090700	86450700	19930	19900	19990	19890	33
572	20241017	090600	85792260	19860	19850	19980	19850	201
573	20241017	090500	81791280	19860	19870	19870	19860	292
574	20241017	090400	75991780	20000	19880	20000	19870	692
575	20241017	090300	62156910	19870	20000	20000	19850	242
576	20241017	090200	57334140	20000	19850	20000	19850	398
577	20241017	090100	49390790	19850	19980	19980	19800	1002
578	20241017	090000	29397490	19990	20000	20000	19990	1470