KissMeData/003490/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	183800	11430876370	19820	19820	19820	19820	21775
3	20231024	183700	11430876370	19820	19820	19820	19820	0
4	20231024	183600	11430876370	19820	19820	19820	19820	0
5	20231024	183500	11430876370	19820	19820	19820	19820	0
6	20231024	183400	11430876370	19820	19820	19820	19820	0
7	20231024	183300	11430876370	19820	19820	19820	19820	0
8	20231024	183200	11430876370	19820	19820	19820	19820	0
9	20231024	183100	11430876370	19820	19820	19820	19820	0
10	20231024	183000	11430876370	19820	19820	19820	19820	0
11	20231024	182900	11430876370	19820	19820	19820	19820	0
12	20231024	182800	11430876370	19820	19820	19820	19820	0
13	20231024	182700	11430876370	19820	19820	19820	19820	0
14	20231024	182600	11430876370	19820	19820	19820	19820	0
15	20231024	182500	11430876370	19820	19820	19820	19820	0
16	20231024	182400	11430876370	19820	19820	19820	19820	0
17	20231024	182300	11430876370	19820	19820	19820	19820	0
18	20231024	182200	11430876370	19820	19820	19820	19820	0
19	20231024	182100	11430876370	19820	19820	19820	19820	0
20	20231024	182000	11430876370	19820	19820	19820	19820	0
21	20231024	181900	11430876370	19820	19820	19820	19820	0
22	20231024	181800	11430876370	19820	19820	19820	19820	0
23	20231024	181700	11430876370	19820	19820	19820	19820	0
24	20231024	181600	11430876370	19820	19820	19820	19820	0
25	20231024	181500	11430876370	19820	19820	19820	19820	0
26	20231024	181400	11430876370	19820	19820	19820	19820	0
27	20231024	181300	11430876370	19820	19820	19820	19820	0
28	20231024	181200	11430876370	19820	19820	19820	19820	0
29	20231024	181100	11430876370	19820	19820	19820	19820	0
30	20231024	181000	11430876370	19820	19820	19820	19820	0
31	20231024	180900	11430876370	19820	19820	19820	19820	0
32	20231024	180800	11430876370	19820	19820	19820	19820	21775
33	20231024	180700	11430876370	19820	19820	19820	19820	0
34	20231024	180600	11430876370	19820	19820	19820	19820	0
35	20231024	180500	11430876370	19820	19820	19820	19820	0
36	20231024	180400	11430876370	19820	19820	19820	19820	0
37	20231024	180300	11430876370	19820	19820	19820	19820	0
38	20231024	180200	11430876370	19820	19820	19820	19820	0
39	20231024	180100	11430876370	19820	19820	19820	19820	0
40	20231024	180000	11430876370	19820	19820	19820	19820	0
41	20231024	175900	11430876370	19820	19820	19820	19820	0
42	20231024	175800	11430876370	19820	19820	19820	19820	0
43	20231024	175700	11430876370	19820	19820	19820	19820	0
44	20231024	175600	11430876370	19820	19820	19820	19820	0
45	20231024	175500	11430876370	19820	19820	19820	19820	0
46	20231024	175400	11430876370	19820	19820	19820	19820	0
47	20231024	175300	11430876370	19820	19820	19820	19820	0
48	20231024	175200	11430876370	19820	19820	19820	19820	0
49	20231024	175100	11430876370	19820	19820	19820	19820	0
50	20231024	175000	11430876370	19820	19820	19820	19820	0
51	20231024	174900	11430876370	19820	19820	19820	19820	0
52	20231024	174800	11430876370	19820	19820	19820	19820	0
53	20231024	174700	11430876370	19820	19820	19820	19820	0
54	20231024	174600	11430876370	19820	19820	19820	19820	0
55	20231024	174500	11430876370	19820	19820	19820	19820	0
56	20231024	174400	11430876370	19820	19820	19820	19820	0
57	20231024	174300	11430876370	19820	19820	19820	19820	0
58	20231024	174200	11430876370	19820	19820	19820	19820	0
59	20231024	174100	11430876370	19820	19820	19820	19820	0
60	20231024	174000	11430876370	19820	19820	19820	19820	0
61	20231024	173900	11430876370	19820	19820	19820	19820	0
62	20231024	173800	11430876370	19820	19820	19820	19820	21775
63	20231024	173700	11430876370	19820	19820	19820	19820	0
64	20231024	173600	11430876370	19820	19820	19820	19820	0
65	20231024	173500	11430876370	19820	19820	19820	19820	0
66	20231024	173400	11430876370	19820	19820	19820	19820	0
67	20231024	173300	11430876370	19820	19820	19820	19820	0
68	20231024	173200	11430876370	19820	19820	19820	19820	0
69	20231024	173100	11430876370	19820	19820	19820	19820	0
70	20231024	173000	11430876370	19820	19820	19820	19820	0
71	20231024	172900	11430876370	19820	19820	19820	19820	0
72	20231024	172800	11430876370	19820	19820	19820	19820	0
73	20231024	172700	11430876370	19820	19820	19820	19820	0
74	20231024	172600	11430876370	19820	19820	19820	19820	0
75	20231024	172500	11430876370	19820	19820	19820	19820	0
76	20231024	172400	11430876370	19820	19820	19820	19820	0
77	20231024	172300	11430876370	19820	19820	19820	19820	0
78	20231024	172200	11430876370	19820	19820	19820	19820	0
79	20231024	172100	11430876370	19820	19820	19820	19820	0
80	20231024	172000	11430876370	19820	19820	19820	19820	0
81	20231024	171900	11430876370	19820	19820	19820	19820	0
82	20231024	171800	11430876370	19820	19820	19820	19820	0
83	20231024	171700	11430876370	19820	19820	19820	19820	0
84	20231024	171600	11430876370	19820	19820	19820	19820	0
85	20231024	171500	11430876370	19820	19820	19820	19820	0
86	20231024	171400	11430876370	19820	19820	19820	19820	0
87	20231024	171300	11430876370	19820	19820	19820	19820	0
88	20231024	171200	11430876370	19820	19820	19820	19820	0
89	20231024	171100	11430876370	19820	19820	19820	19820	0
90	20231024	171000	11430876370	19820	19820	19820	19820	0
91	20231024	170900	11430876370	19820	19820	19820	19820	0
92	20231024	170800	11430876370	19820	19820	19820	19820	21775
93	20231024	170700	11430876370	19820	19820	19820	19820	0
94	20231024	170600	11430876370	19820	19820	19820	19820	0
95	20231024	170500	11430876370	19820	19820	19820	19820	0
96	20231024	170400	11430876370	19820	19820	19820	19820	0
97	20231024	170300	11430876370	19820	19820	19820	19820	0
98	20231024	170200	11430876370	19820	19820	19820	19820	0
99	20231024	170100	11430876370	19820	19820	19820	19820	0
100	20231024	170000	11430876370	19820	19820	19820	19820	0
101	20231024	165900	11430876370	19820	19820	19820	19820	0
102	20231024	165800	11430876370	19820	19820	19820	19820	0
103	20231024	165700	11430876370	19820	19820	19820	19820	0
104	20231024	165600	11430876370	19820	19820	19820	19820	0
105	20231024	165500	11430876370	19820	19820	19820	19820	0
106	20231024	165400	11430876370	19820	19820	19820	19820	0
107	20231024	165300	11430876370	19820	19820	19820	19820	0
108	20231024	165200	11430876370	19820	19820	19820	19820	0
109	20231024	165100	11430876370	19820	19820	19820	19820	0
110	20231024	165000	11430876370	19820	19820	19820	19820	0
111	20231024	164900	11430876370	19820	19820	19820	19820	0
112	20231024	164800	11430876370	19820	19820	19820	19820	0
113	20231024	164700	11430876370	19820	19820	19820	19820	0
114	20231024	164600	11430876370	19820	19820	19820	19820	0
115	20231024	164500	11430876370	19820	19820	19820	19820	0
116	20231024	164400	11430876370	19820	19820	19820	19820	0
117	20231024	164300	11430876370	19820	19820	19820	19820	0
118	20231024	164200	11430876370	19820	19820	19820	19820	0
119	20231024	164100	11430876370	19820	19820	19820	19820	0
120	20231024	164000	11430876370	19820	19820	19820	19820	0
121	20231024	163900	11430876370	19820	19820	19820	19820	0
122	20231024	163800	11430876370	19820	19820	19820	19820	21775
123	20231024	163700	11430876370	19820	19820	19820	19820	0
124	20231024	163600	11430876370	19820	19820	19820	19820	0
125	20231024	163500	11430876370	19820	19820	19820	19820	0
126	20231024	163400	11430876370	19820	19820	19820	19820	0
127	20231024	163300	11430876370	19820	19820	19820	19820	0
128	20231024	163200	11430876370	19820	19820	19820	19820	0
129	20231024	163100	11430876370	19820	19820	19820	19820	0
130	20231024	163000	11430876370	19820	19820	19820	19820	0
131	20231024	162900	11430876370	19820	19820	19820	19820	0
132	20231024	162800	11430876370	19820	19820	19820	19820	0
133	20231024	162700	11430876370	19820	19820	19820	19820	0
134	20231024	162600	11430876370	19820	19820	19820	19820	0
135	20231024	162500	11430876370	19820	19820	19820	19820	0
136	20231024	162400	11430876370	19820	19820	19820	19820	0
137	20231024	162300	11430876370	19820	19820	19820	19820	0
138	20231024	162200	11430876370	19820	19820	19820	19820	0
139	20231024	162100	11430876370	19820	19820	19820	19820	0
140	20231024	162000	11430876370	19820	19820	19820	19820	0
141	20231024	161900	11430876370	19820	19820	19820	19820	0
142	20231024	161800	11430876370	19820	19820	19820	19820	0
143	20231024	161700	11430876370	19820	19820	19820	19820	0
144	20231024	161600	11430876370	19820	19820	19820	19820	0
145	20231024	161500	11430876370	19820	19820	19820	19820	0
146	20231024	161400	11430876370	19820	19820	19820	19820	0
147	20231024	161300	11430876370	19820	19820	19820	19820	0
148	20231024	161200	11430876370	19820	19820	19820	19820	0
149	20231024	161100	11430876370	19820	19820	19820	19820	0
150	20231024	161000	11430876370	19820	19820	19820	19820	0
151	20231024	160900	11430876370	19820	19820	19820	19820	0
152	20231024	160800	11430876370	19820	19820	19820	19820	21775
153	20231024	160700	11430876370	19820	19820	19820	19820	0
154	20231024	160600	11430876370	19820	19820	19820	19820	0
155	20231024	160500	11430876370	19820	19820	19820	19820	0
156	20231024	160400	11430876370	19820	19820	19820	19820	0
157	20231024	160300	11430876370	19820	19820	19820	19820	0
158	20231024	160200	11430876370	19820	19820	19820	19820	0
159	20231024	160100	11430876370	19820	19820	19820	19820	0
160	20231024	160000	11430876370	19820	19820	19820	19820	0
161	20231024	155900	11430876370	19820	19820	19820	19820	0
162	20231024	155800	11430876370	19820	19820	19820	19820	0
163	20231024	155700	11430876370	19820	19820	19820	19820	0
164	20231024	155600	11430876370	19820	19820	19820	19820	0
165	20231024	155500	11430876370	19820	19820	19820	19820	0
166	20231024	155400	11430876370	19820	19820	19820	19820	0
167	20231024	155300	11430876370	19820	19820	19820	19820	0
168	20231024	155200	11430876370	19820	19820	19820	19820	0
169	20231024	155100	11430876370	19820	19820	19820	19820	0
170	20231024	155000	11430876370	19820	19820	19820	19820	0
171	20231024	154900	11430876370	19820	19820	19820	19820	0
172	20231024	154800	11430876370	19820	19820	19820	19820	0
173	20231024	154700	11430876370	19820	19820	19820	19820	0
174	20231024	154600	11430876370	19820	19820	19820	19820	0
175	20231024	154500	11430876370	19820	19820	19820	19820	0
176	20231024	154400	11430876370	19820	19820	19820	19820	0
177	20231024	154300	11430876370	19820	19820	19820	19820	0
178	20231024	154200	11430876370	19820	19820	19820	19820	0
179	20231024	154100	11430876370	19820	19820	19820	19820	0
180	20231024	154000	11430876370	19820	19820	19820	19820	0
181	20231024	153900	11430876370	19820	19820	19820	19820	0
182	20231024	153800	11430876370	19820	19820	19820	19820	21775
183	20231024	153700	11430876370	19820	19820	19820	19820	0
184	20231024	153600	11430876370	19820	19820	19820	19820	0
185	20231024	153500	11430876370	19820	19820	19820	19820	0
186	20231024	153400	11430876370	19820	19820	19820	19820	0
187	20231024	153300	11430876370	19820	19820	19820	19820	0
188	20231024	153200	11430876370	19820	19820	19820	19820	0
189	20231024	153100	11430876370	19820	19820	19820	19820	0
190	20231024	153000	11430876370	19820	19820	19820	19820	21775
191	20231024	152900	10999295870	19850	19850	19850	19850	0
192	20231024	152800	10999295870	19850	19850	19850	19850	0
193	20231024	152700	10999295870	19850	19850	19850	19850	0
194	20231024	152600	10999295870	19850	19850	19850	19850	0
195	20231024	152500	10999295870	19850	19850	19850	19850	0
196	20231024	152400	10999295870	19850	19850	19850	19850	0
197	20231024	152300	10999295870	19850	19850	19850	19850	0
198	20231024	152200	10999295870	19850	19850	19850	19850	0
199	20231024	152100	10999295870	19850	19850	19850	19850	0
200	20231024	152000	10999295870	19850	19850	19850	19850	0
201	20231024	151900	10999295870	19850	19850	19850	19840	4861
202	20231024	151800	10902825350	19850	19850	19850	19840	525
203	20231024	151700	10892405320	19850	19850	19850	19840	673
204	20231024	151600	10879047450	19850	19830	19850	19820	1689
205	20231024	151500	10845543650	19830	19840	19850	19820	4119
206	20231024	151400	10763823840	19840	19830	19840	19820	1672
207	20231024	151300	10730672830	19830	19790	19830	19790	4770
208	20231024	151200	10636185150	19800	19800	19800	19790	1160
209	20231024	151100	10613221560	19800	19800	19800	19780	2360
210	20231024	151000	10566496390	19800	19780	19800	19770	5159
211	20231024	150900	10464436820	19780	19780	19780	19770	793
212	20231024	150800	10448751340	19780	19770	19780	19770	940
213	20231024	150700	10430161170	19780	19760	19780	19760	1291
214	20231024	150600	10404644910	19760	19770	19770	19760	824
215	20231024	150500	10388357620	19770	19770	19770	19750	1936
216	20231024	150400	10350105120	19770	19760	19770	19760	915
217	20231024	150300	10332016420	19770	19770	19770	19760	1221
218	20231024	150200	10307879860	19770	19760	19770	19750	2374
219	20231024	150100	10260962760	19760	19760	19760	19750	2801
220	20231024	150000	10205622680	19750	19760	19760	19750	467
221	20231024	145900	10196394990	19760	19750	19760	19750	1659
222	20231024	145800	10163622900	19750	19750	19760	19750	1263
223	20231024	145700	10138667850	19760	19760	19760	19750	573
224	20231024	145600	10127346030	19750	19740	19760	19740	1004
225	20231024	145500	10107513840	19750	19750	19760	19740	1895
226	20231024	145400	10070084480	19760	19760	19760	19750	924
227	20231024	145300	10051827130	19760	19750	19760	19750	1053
228	20231024	145200	10031023920	19750	19750	19750	19740	979
229	20231024	145100	10011690050	19750	19740	19750	19740	887
230	20231024	145000	9994172420	19750	19750	19760	19750	2259
231	20231024	144900	9949548360	19760	19760	19760	19750	829
232	20231024	144800	9933167740	19760	19760	19760	19750	1000
233	20231024	144700	9913408660	19760	19750	19760	19750	1065
234	20231024	144600	9892368450	19750	19740	19750	19730	4363
235	20231024	144500	9806209930	19730	19740	19740	19730	1274
236	20231024	144400	9781062000	19740	19740	19740	19730	1029
237	20231024	144300	9760750170	19740	19750	19750	19740	1183
238	20231024	144200	9737394780	19750	19740	19750	19730	1296
239	20231024	144100	9711809440	19740	19730	19740	19730	1547
240	20231024	144000	9681272000	19740	19740	19740	19730	748
241	20231024	143900	9666507280	19740	19720	19740	19710	2865
242	20231024	143800	9609995110	19720	19730	19730	19720	953
243	20231024	143700	9591195870	19730	19730	19730	19720	1630
244	20231024	143600	9559039370	19730	19720	19730	19710	1236
245	20231024	143500	9534662140	19720	19720	19730	19720	861
246	20231024	143400	9517677320	19730	19720	19730	19710	1731
247	20231024	143300	9483541260	19710	19710	19720	19700	1567
248	20231024	143200	9452649190	19700	19690	19710	19690	778
249	20231024	143100	9437317550	19700	19700	19700	19690	670
250	20231024	143000	9424119150	19700	19670	19710	19670	1204
251	20231024	142900	9400405680	19670	19710	19720	19670	2878
252	20231024	142800	9343738310	19720	19720	19720	19700	1555
253	20231024	142700	9313090790	19720	19710	19720	19710	691
254	20231024	142600	9299465450	19720	19720	19730	19710	1368
255	20231024	142500	9272485650	19730	19730	19730	19700	866
256	20231024	142400	9255406780	19720	19680	19740	19680	4933
257	20231024	142300	9158156610	19680	19720	19720	19680	4142
258	20231024	142200	9076556010	19730	19700	19730	19700	1026
259	20231024	142100	9056332480	19710	19700	19710	19700	2485
260	20231024	142000	9007353690	19710	19710	19720	19700	1893
261	20231024	141900	8970032470	19700	19700	19710	19700	458
262	20231024	141800	8961005840	19710	19700	19710	19690	1429
263	20231024	141700	8932849820	19700	19700	19710	19690	2088
264	20231024	141600	8891713340	19700	19700	19700	19690	2055
265	20231024	141500	8851235710	19700	19690	19700	19690	1416
266	20231024	141400	8823350020	19690	19680	19690	19680	1173
267	20231024	141300	8800258020	19690	19690	19690	19680	748
268	20231024	141200	8785531390	19680	19680	19700	19670	4075
269	20231024	141100	8705303310	19680	19680	19690	19670	662
270	20231024	141000	8692274280	19680	19690	19690	19680	1267
271	20231024	140900	8667335730	19690	19680	19690	19680	428
272	20231024	140800	8658910120	19680	19690	19690	19670	900
273	20231024	140700	8641197230	19690	19670	19690	19670	454
274	20231024	140600	8632261670	19670	19680	19690	19670	864
275	20231024	140500	8615254130	19680	19700	19700	19680	1651
276	20231024	140400	8582744690	19700	19690	19700	19680	1411
277	20231024	140300	8554958830	19690	19670	19690	19670	2466
278	20231024	140200	8506425980	19680	19670	19690	19660	1190
279	20231024	140100	8483012510	19670	19670	19680	19670	2623
280	20231024	140000	8431406900	19670	19650	19680	19650	2757
281	20231024	135900	8377178420	19640	19660	19670	19640	2999
282	20231024	135800	8318238540	19650	19670	19680	19650	2320
283	20231024	135700	8272603030	19680	19680	19680	19670	339
284	20231024	135600	8265932030	19670	19680	19680	19670	902
285	20231024	135500	8248182660	19680	19680	19680	19670	753
286	20231024	135400	8233364510	19670	19650	19680	19650	749
287	20231024	135300	8218632160	19660	19670	19670	19650	875
288	20231024	135200	8201428390	19660	19660	19670	19660	756
289	20231024	135100	8186558510	19670	19660	19670	19650	1139
290	20231024	135000	8164165590	19660	19650	19660	19640	1437
291	20231024	134900	8135923330	19650	19630	19650	19630	980
292	20231024	134800	8116675880	19640	19630	19640	19630	523
293	20231024	134700	8106405090	19630	19630	19640	19620	690
294	20231024	134600	8092859510	19620	19650	19650	19620	741
295	20231024	134500	8078306730	19650	19620	19650	19610	968
296	20231024	134400	8059297450	19620	19620	19630	19610	1460
297	20231024	134300	8030652480	19630	19640	19640	19610	1292
298	20231024	134200	8005297270	19640	19620	19640	19620	1140
299	20231024	134100	7982922220	19620	19630	19630	19610	713
300	20231024	134000	7968932130	19620	19620	19640	19610	3472
301	20231024	133900	7900799160	19620	19620	19620	19610	1006
302	20231024	133800	7881062120	19620	19610	19620	19610	2919
303	20231024	133700	7823804590	19600	19560	19600	19560	5969
304	20231024	133600	7706899040	19570	19580	19590	19570	1927
305	20231024	133500	7669174290	19590	19580	19590	19580	732
306	20231024	133400	7654840400	19580	19580	19580	19570	691
307	20231024	133300	7641311390	19580	19550	19590	19550	2209
308	20231024	133200	7598096180	19550	19550	19550	19540	449
309	20231024	133100	7589318390	19550	19560	19560	19540	685
310	20231024	133000	7575925350	19560	19570	19570	19560	383
311	20231024	132900	7568431380	19560	19570	19570	19530	1150
312	20231024	132800	7545943770	19550	19560	19570	19550	490
313	20231024	132700	7536358680	19560	19570	19570	19550	2518
314	20231024	132600	7487110490	19570	19570	19570	19570	302
315	20231024	132500	7481200350	19570	19570	19570	19560	104
316	20231024	132400	7479165090	19560	19570	19570	19560	221
317	20231024	132300	7474841460	19570	19560	19570	19560	177
318	20231024	132200	7471378140	19560	19580	19590	19560	598
319	20231024	132100	7459670310	19580	19590	19590	19580	3285
320	20231024	132000	7395346210	19590	19570	19590	19570	3079
321	20231024	131900	7335067740	19560	19540	19560	19530	1043
322	20231024	131800	7314678090	19540	19520	19560	19520	2522
323	20231024	131700	7265403940	19520	19520	19520	19520	8
324	20231024	131600	7265247780	19520	19510	19520	19510	2442
325	20231024	131500	7217597270	19520	19510	19520	19510	292
326	20231024	131400	7211898940	19520	19520	19520	19520	354
327	20231024	131300	7204988860	19520	19520	19520	19520	35
328	20231024	131200	7204305660	19510	19520	19520	19510	80
329	20231024	131100	7202744180	19510	19520	19520	19510	654
330	20231024	131000	7189983550	19510	19520	19520	19510	240
331	20231024	130900	7185299050	19520	19520	19520	19510	229
332	20231024	130800	7180828980	19520	19510	19520	19510	1330
333	20231024	130700	7154878430	19520	19520	19530	19520	1553
334	20231024	130600	7124563610	19530	19530	19530	19530	101
335	20231024	130500	7122591080	19520	19540	19540	19520	929
336	20231024	130400	7104447490	19540	19530	19540	19530	70
337	20231024	130300	7103080190	19540	19540	19540	19530	165
338	20231024	130200	7099856220	19530	19550	19550	19530	1449
339	20231024	130100	7071546550	19550	19560	19560	19550	549
340	20231024	130000	7060812900	19560	19560	19560	19550	648
341	20231024	125900	7048138720	19560	19560	19560	19560	264
342	20231024	125800	7042974880	19560	19560	19560	19550	18
343	20231024	125700	7042622830	19550	19550	19550	19550	914
344	20231024	125600	7024754130	19550	19550	19550	19540	235
345	20231024	125500	7020161840	19550	19540	19550	19540	93
346	20231024	125400	7018343990	19550	19550	19550	19540	388
347	20231024	125300	7010758690	19550	19550	19550	19540	63
348	20231024	125200	7009527190	19540	19550	19550	19540	52
349	20231024	125100	7008511050	19550	19540	19550	19540	445
350	20231024	125000	6999812530	19540	19540	19540	19530	192
351	20231024	124900	6996061210	19540	19550	19550	19540	408
352	20231024	124800	6988088860	19550	19540	19550	19540	410
353	20231024	124700	6980076660	19540	19560	19560	19540	1156
354	20231024	124600	6957482530	19560	19560	19560	19560	485
355	20231024	124500	6947995930	19560	19550	19560	19550	439
356	20231024	124400	6939412720	19550	19550	19550	19540	521
357	20231024	124300	6929227390	19550	19550	19550	19550	107
358	20231024	124200	6927135540	19550	19550	19560	19550	1077
359	20231024	124100	6906078020	19550	19550	19560	19550	183
360	20231024	124000	6902500140	19550	19550	19560	19550	560
361	20231024	123900	6891552050	19560	19540	19560	19530	1529
362	20231024	123800	6861672710	19540	19530	19540	19530	166
363	20231024	123700	6858430370	19530	19530	19530	19530	296
364	20231024	123600	6852649490	19530	19530	19530	19520	865
365	20231024	123500	6835756050	19530	19530	19530	19520	155
366	20231024	123400	6832729460	19530	19530	19530	19520	73
367	20231024	123300	6831304070	19530	19520	19530	19520	486
368	20231024	123200	6821812550	19520	19520	19530	19520	795
369	20231024	123100	6806294130	19520	19520	19530	19520	668
370	20231024	123000	6793254550	19520	19520	19520	19520	900
371	20231024	122900	6775686550	19510	19520	19520	19510	94
372	20231024	122800	6773852170	19510	19530	19530	19510	1500
373	20231024	122700	6744572350	19530	19530	19540	19530	806
374	20231024	122600	6728830510	19530	19530	19530	19530	552
375	20231024	122500	6718049950	19530	19540	19540	19530	367
376	20231024	122400	6710881950	19540	19520	19540	19520	564
377	20231024	122300	6699862710	19530	19530	19530	19520	154
378	20231024	122200	6696855170	19520	19530	19530	19520	111
379	20231024	122100	6694687370	19530	19530	19530	19520	320
380	20231024	122000	6688438010	19530	19530	19540	19530	625
381	20231024	121900	6676231420	19540	19540	19540	19540	27
382	20231024	121800	6675703840	19540	19550	19550	19540	488
383	20231024	121700	6666165600	19550	19530	19550	19530	22
384	20231024	121600	6665735840	19530	19530	19530	19520	282
385	20231024	121500	6660228680	19530	19530	19530	19520	884
386	20231024	121400	6642964360	19530	19540	19550	19530	529
387	20231024	121300	6632632960	19550	19560	19560	19530	399
388	20231024	121200	6624837380	19560	19540	19560	19540	333
389	20231024	121100	6618327520	19540	19540	19540	19540	729
390	20231024	121000	6604082860	19540	19540	19540	19540	35
391	20231024	120900	6603398960	19540	19550	19560	19540	620
392	20231024	120800	6591277980	19560	19560	19560	19550	37
393	20231024	120700	6590554270	19550	19560	19560	19550	46
394	20231024	120600	6589654520	19560	19550	19560	19550	730
395	20231024	120500	6575380040	19550	19550	19550	19550	158
396	20231024	120400	6572291140	19550	19550	19550	19550	61
397	20231024	120300	6571098590	19550	19550	19550	19550	260
398	20231024	120200	6566015590	19550	19550	19550	19540	294
399	20231024	120100	6560270320	19540	19550	19550	19540	94
400	20231024	120000	6558433290	19540	19530	19550	19520	278
401	20231024	115900	6553002980	19520	19540	19540	19520	598
402	20231024	115800	6541323550	19540	19550	19550	19540	161
403	20231024	115700	6538177390	19550	19540	19550	19540	414
404	20231024	115600	6530087710	19530	19550	19550	19530	593
405	20231024	115500	6518505180	19540	19550	19550	19520	1753
406	20231024	115400	6484253440	19540	19550	19550	19540	496
407	20231024	115300	6474558280	19540	19540	19550	19540	724
408	20231024	115200	6460404150	19550	19550	19550	19540	773
409	20231024	115100	6445299260	19550	19550	19550	19540	401
410	20231024	115000	6437459750	19550	19550	19550	19540	169
411	20231024	114900	6434156770	19550	19550	19550	19540	196
412	20231024	114800	6430325010	19550	19550	19560	19550	435
413	20231024	114700	6421819510	19550	19550	19550	19540	533
414	20231024	114600	6411399450	19540	19550	19560	19540	277
415	20231024	114500	6405983460	19560	19560	19570	19550	584
416	20231024	114400	6394557790	19560	19540	19560	19530	1579
417	20231024	114300	6363696300	19540	19540	19540	19530	233
418	20231024	114200	6359144260	19540	19560	19560	19540	921
419	20231024	114100	6341135090	19550	19540	19560	19530	685
420	20231024	114000	6327747860	19540	19540	19540	19520	967
421	20231024	113900	6308856550	19550	19520	19560	19520	696
422	20231024	113800	6295252210	19530	19530	19530	19520	122
423	20231024	113700	6292870040	19530	19540	19560	19520	1592
424	20231024	113600	6261766010	19540	19510	19560	19500	1952
425	20231024	113500	6223637120	19510	19520	19520	19500	105
426	20231024	113400	6221588640	19520	19530	19530	19520	742
427	20231024	113300	6207104330	19530	19530	19530	19520	266
428	20231024	113200	6201909510	19530	19530	19530	19520	1093
429	20231024	113100	6180573640	19530	19520	19540	19510	935
430	20231024	113000	6162322480	19520	19490	19550	19480	4427
431	20231024	112900	6075958020	19490	19490	19490	19480	311
432	20231024	112800	6069896720	19490	19490	19490	19480	28
433	20231024	112700	6069351030	19500	19490	19500	19480	1561
434	20231024	112600	6038928280	19490	19450	19510	19450	1075
435	20231024	112500	6017983740	19450	19460	19520	19450	3499
436	20231024	112400	5949854300	19470	19460	19470	19440	915
437	20231024	112300	5932054310	19470	19470	19470	19450	430
438	20231024	112200	5923687920	19460	19470	19500	19460	2307
439	20231024	112100	5878747700	19470	19450	19500	19440	2396
440	20231024	112000	5832070650	19450	19470	19470	19450	660
441	20231024	111900	5819224780	19480	19480	19480	19450	446
442	20231024	111800	5810548000	19480	19440	19490	19440	3924
443	20231024	111700	5734155090	19440	19440	19500	19430	4890
444	20231024	111600	5639000960	19440	19450	19450	19430	301
445	20231024	111500	5633149480	19450	19420	19460	19410	1948
446	20231024	111400	5595292570	19410	19410	19420	19400	1610
447	20231024	111300	5564031220	19410	19400	19420	19400	2269
448	20231024	111200	5519997510	19400	19400	19410	19390	873
449	20231024	111100	5503064060	19400	19370	19410	19360	1728
450	20231024	111000	5469566340	19370	19380	19390	19370	450
451	20231024	110900	5460846600	19380	19370	19380	19360	1343
452	20231024	110800	5434832590	19370	19360	19370	19350	366
453	20231024	110700	5427746770	19360	19370	19370	19350	310
454	20231024	110600	5421746100	19360	19370	19370	19360	20
455	20231024	110500	5421358830	19360	19370	19370	19350	718
456	20231024	110400	5407459250	19360	19350	19370	19340	1012
457	20231024	110300	5387870910	19350	19350	19360	19320	2497
458	20231024	110200	5339576220	19350	19330	19360	19330	3921
459	20231024	110100	5263703400	19330	19310	19330	19310	1180
460	20231024	110000	5240910420	19320	19310	19320	19300	1158
461	20231024	105900	5218548820	19320	19320	19320	19310	344
462	20231024	105800	5211902780	19300	19300	19300	19290	2838
463	20231024	105700	5157129570	19290	19300	19300	19290	324
464	20231024	105600	5150878340	19300	19300	19300	19290	591
465	20231024	105500	5139472080	19290	19300	19300	19290	504
466	20231024	105400	5129745810	19290	19290	19300	19290	207
467	20231024	105300	5125751760	19290	19300	19300	19290	228
468	20231024	105200	5121351990	19300	19300	19300	19290	290
469	20231024	105100	5115755470	19300	19300	19300	19290	733
470	20231024	105000	5101613240	19300	19300	19330	19290	638
471	20231024	104900	5089300060	19300	19300	19330	19290	2420
472	20231024	104800	5042592630	19310	19310	19310	19300	378
473	20231024	104700	5035293490	19310	19330	19360	19310	2409
474	20231024	104600	4988730010	19320	19350	19350	19320	1316
475	20231024	104500	4963282010	19350	19310	19350	19310	1962
476	20231024	104400	4925384050	19310	19320	19320	19300	2995
477	20231024	104300	4867549670	19310	19310	19320	19310	802
478	20231024	104200	4852056420	19320	19310	19340	19300	1440
479	20231024	104100	4824232940	19310	19310	19310	19300	554
480	20231024	104000	4813537210	19300	19300	19330	19290	880
481	20231024	103900	4796552170	19300	19290	19300	19280	1379
482	20231024	103800	4769950650	19290	19290	19290	19280	361
483	20231024	103700	4762989860	19290	19300	19300	19270	2269
484	20231024	103600	4719235730	19300	19290	19300	19290	499
485	20231024	103500	4709606650	19300	19290	19300	19290	731
486	20231024	103400	4695503980	19290	19310	19310	19270	7676
487	20231024	103300	4547386670	19310	19320	19320	19310	1681
488	20231024	103200	4514916600	19330	19320	19340	19320	2944
489	20231024	103100	4458034220	19320	19310	19320	19310	978
490	20231024	103000	4439143320	19310	19350	19350	19300	11916
491	20231024	102900	4208867570	19350	19350	19360	19340	2591
492	20231024	102800	4158744920	19350	19340	19350	19340	229
493	20231024	102700	4154313880	19340	19340	19350	19330	1717
494	20231024	102600	4121107640	19340	19330	19340	19330	1376
495	20231024	102500	4094508630	19330	19350	19350	19330	1829
496	20231024	102400	4059138090	19350	19360	19370	19350	1928
497	20231024	102300	4021820120	19360	19360	19370	19350	2157
498	20231024	102200	3980069150	19360	19360	19360	19350	540
499	20231024	102100	3969615600	19360	19380	19380	19360	2234
500	20231024	102000	3926356350	19400	19410	19410	19390	6543
501	20231024	101900	3799419020	19410	19410	19410	19400	390
502	20231024	101800	3791849870	19400	19410	19410	19400	387
503	20231024	101700	3784339110	19410	19410	19410	19400	766
504	20231024	101600	3769477600	19410	19420	19420	19410	2027
505	20231024	101500	3730132320	19410	19430	19430	19410	970
506	20231024	101400	3711297250	19420	19430	19430	19420	518
507	20231024	101300	3701236040	19430	19430	19430	19420	1886
508	20231024	101200	3664594560	19420	19430	19430	19420	1034
509	20231024	101100	3644511750	19430	19430	19430	19420	179
510	20231024	101000	3641034540	19430	19430	19430	19420	986
511	20231024	100900	3621884550	19430	19420	19430	19420	565
512	20231024	100800	3610907610	19430	19460	19460	19420	6455
513	20231024	100700	3485374410	19460	19470	19470	19450	3846
514	20231024	100600	3410530850	19470	19460	19470	19460	389
515	20231024	100500	3402957170	19470	19480	19480	19460	4392
516	20231024	100400	3317440900	19480	19480	19480	19470	672
517	20231024	100300	3304351970	19480	19490	19490	19470	1221
518	20231024	100200	3280569330	19480	19490	19500	19480	506
519	20231024	100100	3270709000	19480	19480	19480	19470	1753
520	20231024	100000	3236564380	19480	19490	19490	19470	2542
521	20231024	095900	3187048680	19490	19500	19500	19480	2178
522	20231024	095800	3144599290	19500	19510	19510	19500	653
523	20231024	095700	3131865230	19510	19510	19510	19500	1738
524	20231024	095600	3097973260	19510	19500	19510	19500	241
525	20231024	095500	3093272710	19510	19500	19510	19500	859
526	20231024	095400	3076520920	19500	19500	19500	19490	1453
527	20231024	095300	3048190130	19500	19500	19510	19500	5103
528	20231024	095200	2948681140	19510	19510	19510	19500	736
529	20231024	095100	2934326760	19510	19510	19510	19500	539
530	20231024	095000	2923814360	19510	19510	19510	19500	1014
531	20231024	094900	2904036760	19510	19510	19510	19500	212
532	20231024	094800	2899901300	19500	19530	19530	19500	3626
533	20231024	094700	2829149640	19520	19520	19530	19520	1538
534	20231024	094600	2799114410	19530	19530	19530	19520	301
535	20231024	094500	2793237160	19530	19520	19530	19510	2313
536	20231024	094400	2748086050	19520	19520	19520	19510	610
537	20231024	094300	2736179870	19520	19520	19520	19520	191
538	20231024	094200	2732451550	19520	19520	19530	19510	1114
539	20231024	094100	2710705740	19530	19540	19540	19520	2535
540	20231024	094000	2661202710	19540	19560	19560	19530	9032
541	20231024	093900	2484629060	19560	19570	19570	19550	3295
542	20231024	093800	2420180910	19570	19560	19570	19560	3045
543	20231024	093700	2360616830	19560	19580	19590	19550	8333
544	20231024	093600	2197519490	19590	19580	19590	19580	134
545	20231024	093500	2194895280	19590	19600	19610	19590	3822
546	20231024	093400	2119991780	19600	19600	19610	19590	976
547	20231024	093300	2100862430	19600	19610	19610	19590	442
548	20231024	093200	2092201330	19610	19600	19610	19590	1002
549	20231024	093100	2072562220	19600	19580	19600	19570	3119
550	20231024	093000	2011493740	19570	19570	19580	19570	293
551	20231024	092900	2005757680	19580	19610	19610	19570	3406
552	20231024	092800	1939040790	19610	19610	19620	19600	1748
553	20231024	092700	1904764360	19620	19610	19620	19610	940
554	20231024	092600	1886329280	19620	19610	19620	19610	995
555	20231024	092500	1866815980	19620	19620	19620	19610	254
556	20231024	092400	1861833500	19620	19610	19620	19610	447
557	20231024	092300	1853065270	19620	19620	19620	19610	1604
558	20231024	092200	1821595140	19620	19630	19630	19620	222
559	20231024	092100	1817239280	19630	19640	19640	19620	1054
560	20231024	092000	1796552010	19640	19620	19640	19620	677
561	20231024	091900	1783262570	19630	19660	19660	19630	2150
562	20231024	091800	1741028440	19660	19650	19660	19620	1401
563	20231024	091700	1713522700	19650	19670	19670	19650	3107
564	20231024	091600	1652455990	19670	19700	19700	19670	1875
565	20231024	091500	1615557090	19690	19700	19700	19690	409
566	20231024	091400	1607501560	19710	19660	19710	19660	2389
567	20231024	091300	1560475990	19660	19680	19680	19660	1370
568	20231024	091200	1533533380	19680	19710	19710	19680	1098
569	20231024	091100	1511907650	19710	19700	19710	19700	2669
570	20231024	091000	1459324380	19700	19650	19700	19650	1745
571	20231024	090900	1424995880	19650	19650	19650	19640	960
572	20231024	090800	1406137120	19640	19670	19690	19630	3068
573	20231024	090700	1345827110	19630	19610	19690	19610	6879
574	20231024	090600	1210679110	19630	19570	19670	19560	24570
575	20231024	090500	729009360	19570	19580	19580	19560	6802
576	20231024	090400	595893370	19590	19590	19600	19580	3768
577	20231024	090300	522104540	19580	19630	19630	19580	2269
578	20231024	090200	477616680	19620	19630	19650	19600	3421
579	20231024	090100	410465840	19630	19740	19740	19580	12459
580	20231024	090000	165647990	19740	19760	19780	19600	8385