KissMeData/001680/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	183500	880395770	20100	20100	20100	20100	1770
3	20241029	183400	880395770	20100	20100	20100	20100	0
4	20241029	183300	880395770	20100	20100	20100	20100	0
5	20241029	183200	880395770	20100	20100	20100	20100	0
6	20241029	183100	880395770	20100	20100	20100	20100	0
7	20241029	183000	880395770	20100	20100	20100	20100	0
8	20241029	182900	880395770	20100	20100	20100	20100	0
9	20241029	182800	880395770	20100	20100	20100	20100	0
10	20241029	182700	880395770	20100	20100	20100	20100	0
11	20241029	182600	880395770	20100	20100	20100	20100	0
12	20241029	182500	880395770	20100	20100	20100	20100	0
13	20241029	182400	880395770	20100	20100	20100	20100	0
14	20241029	182300	880395770	20100	20100	20100	20100	0
15	20241029	182200	880395770	20100	20100	20100	20100	0
16	20241029	182100	880395770	20100	20100	20100	20100	0
17	20241029	182000	880395770	20100	20100	20100	20100	0
18	20241029	181900	880395770	20100	20100	20100	20100	0
19	20241029	181800	880395770	20100	20100	20100	20100	0
20	20241029	181700	880395770	20100	20100	20100	20100	0
21	20241029	181600	880395770	20100	20100	20100	20100	0
22	20241029	181500	880395770	20100	20100	20100	20100	0
23	20241029	181400	880395770	20100	20100	20100	20100	0
24	20241029	181300	880395770	20100	20100	20100	20100	0
25	20241029	181200	880395770	20100	20100	20100	20100	0
26	20241029	181100	880395770	20100	20100	20100	20100	0
27	20241029	181000	880395770	20100	20100	20100	20100	0
28	20241029	180900	880395770	20100	20100	20100	20100	0
29	20241029	180800	880395770	20100	20100	20100	20100	0
30	20241029	180700	880395770	20100	20100	20100	20100	0
31	20241029	180600	880395770	20100	20100	20100	20100	0
32	20241029	180500	880395770	20100	20100	20100	20100	1770
33	20241029	180400	880395770	20100	20100	20100	20100	0
34	20241029	180300	880395770	20100	20100	20100	20100	0
35	20241029	180200	880395770	20100	20100	20100	20100	0
36	20241029	180100	880395770	20100	20100	20100	20100	0
37	20241029	180000	880395770	20100	20100	20100	20100	0
38	20241029	175900	880395770	20100	20100	20100	20100	0
39	20241029	175800	880395770	20100	20100	20100	20100	0
40	20241029	175700	880395770	20100	20100	20100	20100	0
41	20241029	175600	880395770	20100	20100	20100	20100	0
42	20241029	175500	880395770	20100	20100	20100	20100	0
43	20241029	175400	880395770	20100	20100	20100	20100	0
44	20241029	175300	880395770	20100	20100	20100	20100	0
45	20241029	175200	880395770	20100	20100	20100	20100	0
46	20241029	175100	880395770	20100	20100	20100	20100	0
47	20241029	175000	880395770	20100	20100	20100	20100	0
48	20241029	174900	880395770	20100	20100	20100	20100	0
49	20241029	174800	880395770	20100	20100	20100	20100	0
50	20241029	174700	880395770	20100	20100	20100	20100	0
51	20241029	174600	880395770	20100	20100	20100	20100	0
52	20241029	174500	880395770	20100	20100	20100	20100	0
53	20241029	174400	880395770	20100	20100	20100	20100	0
54	20241029	174300	880395770	20100	20100	20100	20100	0
55	20241029	174200	880395770	20100	20100	20100	20100	0
56	20241029	174100	880395770	20100	20100	20100	20100	0
57	20241029	174000	880395770	20100	20100	20100	20100	0
58	20241029	173900	880395770	20100	20100	20100	20100	0
59	20241029	173800	880395770	20100	20100	20100	20100	0
60	20241029	173700	880395770	20100	20100	20100	20100	0
61	20241029	173600	880395770	20100	20100	20100	20100	0
62	20241029	173500	880395770	20100	20100	20100	20100	1770
63	20241029	173400	880395770	20100	20100	20100	20100	0
64	20241029	173300	880395770	20100	20100	20100	20100	0
65	20241029	173200	880395770	20100	20100	20100	20100	0
66	20241029	173100	880395770	20100	20100	20100	20100	0
67	20241029	173000	880395770	20100	20100	20100	20100	0
68	20241029	172900	880395770	20100	20100	20100	20100	0
69	20241029	172800	880395770	20100	20100	20100	20100	0
70	20241029	172700	880395770	20100	20100	20100	20100	0
71	20241029	172600	880395770	20100	20100	20100	20100	0
72	20241029	172500	880395770	20100	20100	20100	20100	0
73	20241029	172400	880395770	20100	20100	20100	20100	0
74	20241029	172300	880395770	20100	20100	20100	20100	0
75	20241029	172200	880395770	20100	20100	20100	20100	0
76	20241029	172100	880395770	20100	20100	20100	20100	0
77	20241029	172000	880395770	20100	20100	20100	20100	0
78	20241029	171900	880395770	20100	20100	20100	20100	0
79	20241029	171800	880395770	20100	20100	20100	20100	0
80	20241029	171700	880395770	20100	20100	20100	20100	0
81	20241029	171600	880395770	20100	20100	20100	20100	0
82	20241029	171500	880395770	20100	20100	20100	20100	0
83	20241029	171400	880395770	20100	20100	20100	20100	0
84	20241029	171300	880395770	20100	20100	20100	20100	0
85	20241029	171200	880395770	20100	20100	20100	20100	0
86	20241029	171100	880395770	20100	20100	20100	20100	0
87	20241029	171000	880395770	20100	20100	20100	20100	0
88	20241029	170900	880395770	20100	20100	20100	20100	0
89	20241029	170800	880395770	20100	20100	20100	20100	0
90	20241029	170700	880395770	20100	20100	20100	20100	0
91	20241029	170600	880395770	20100	20100	20100	20100	0
92	20241029	170500	880395770	20100	20100	20100	20100	1770
93	20241029	170400	880395770	20100	20100	20100	20100	0
94	20241029	170300	880395770	20100	20100	20100	20100	0
95	20241029	170200	880395770	20100	20100	20100	20100	0
96	20241029	170100	880395770	20100	20100	20100	20100	0
97	20241029	170000	880395770	20100	20100	20100	20100	0
98	20241029	165900	880395770	20100	20100	20100	20100	0
99	20241029	165800	880395770	20100	20100	20100	20100	0
100	20241029	165700	880395770	20100	20100	20100	20100	0
101	20241029	165600	880395770	20100	20100	20100	20100	0
102	20241029	165500	880395770	20100	20100	20100	20100	0
103	20241029	165400	880395770	20100	20100	20100	20100	0
104	20241029	165300	880395770	20100	20100	20100	20100	0
105	20241029	165200	880395770	20100	20100	20100	20100	0
106	20241029	165100	880395770	20100	20100	20100	20100	0
107	20241029	165000	880395770	20100	20100	20100	20100	0
108	20241029	164900	880395770	20100	20100	20100	20100	0
109	20241029	164800	880395770	20100	20100	20100	20100	0
110	20241029	164700	880395770	20100	20100	20100	20100	0
111	20241029	164600	880395770	20100	20100	20100	20100	0
112	20241029	164500	880395770	20100	20100	20100	20100	0
113	20241029	164400	880395770	20100	20100	20100	20100	0
114	20241029	164300	880395770	20100	20100	20100	20100	0
115	20241029	164200	880395770	20100	20100	20100	20100	0
116	20241029	164100	880395770	20100	20100	20100	20100	0
117	20241029	164000	880395770	20100	20100	20100	20100	0
118	20241029	163900	880395770	20100	20100	20100	20100	0
119	20241029	163800	880395770	20100	20100	20100	20100	0
120	20241029	163700	880395770	20100	20100	20100	20100	0
121	20241029	163600	880395770	20100	20100	20100	20100	0
122	20241029	163500	880395770	20100	20100	20100	20100	1770
123	20241029	163400	880395770	20100	20100	20100	20100	0
124	20241029	163300	880395770	20100	20100	20100	20100	0
125	20241029	163200	880395770	20100	20100	20100	20100	0
126	20241029	163100	880395770	20100	20100	20100	20100	0
127	20241029	163000	880395770	20100	20100	20100	20100	0
128	20241029	162900	880395770	20100	20100	20100	20100	0
129	20241029	162800	880395770	20100	20100	20100	20100	0
130	20241029	162700	880395770	20100	20100	20100	20100	0
131	20241029	162600	880395770	20100	20100	20100	20100	0
132	20241029	162500	880395770	20100	20100	20100	20100	0
133	20241029	162400	880395770	20100	20100	20100	20100	0
134	20241029	162300	880395770	20100	20100	20100	20100	0
135	20241029	162200	880395770	20100	20100	20100	20100	0
136	20241029	162100	880395770	20100	20100	20100	20100	0
137	20241029	162000	880395770	20100	20100	20100	20100	0
138	20241029	161900	880395770	20100	20100	20100	20100	0
139	20241029	161800	880395770	20100	20100	20100	20100	0
140	20241029	161700	880395770	20100	20100	20100	20100	0
141	20241029	161600	880395770	20100	20100	20100	20100	0
142	20241029	161500	880395770	20100	20100	20100	20100	0
143	20241029	161400	880395770	20100	20100	20100	20100	0
144	20241029	161300	880395770	20100	20100	20100	20100	0
145	20241029	161200	880395770	20100	20100	20100	20100	0
146	20241029	161100	880395770	20100	20100	20100	20100	0
147	20241029	161000	880395770	20100	20100	20100	20100	0
148	20241029	160900	880395770	20100	20100	20100	20100	0
149	20241029	160800	880395770	20100	20100	20100	20100	0
150	20241029	160700	880395770	20100	20100	20100	20100	0
151	20241029	160600	880395770	20100	20100	20100	20100	0
152	20241029	160500	880395770	20100	20100	20100	20100	1770
153	20241029	160400	880395770	20100	20100	20100	20100	0
154	20241029	160300	880395770	20100	20100	20100	20100	0
155	20241029	160200	880395770	20100	20100	20100	20100	0
156	20241029	160100	880395770	20100	20100	20100	20100	0
157	20241029	160000	880395770	20100	20100	20100	20100	0
158	20241029	155900	880395770	20100	20100	20100	20100	0
159	20241029	155800	880395770	20100	20100	20100	20100	0
160	20241029	155700	880395770	20100	20100	20100	20100	0
161	20241029	155600	880395770	20100	20100	20100	20100	0
162	20241029	155500	880395770	20100	20100	20100	20100	0
163	20241029	155400	880395770	20100	20100	20100	20100	0
164	20241029	155300	880395770	20100	20100	20100	20100	0
165	20241029	155200	880395770	20100	20100	20100	20100	0
166	20241029	155100	880395770	20100	20100	20100	20100	0
167	20241029	155000	880395770	20100	20100	20100	20100	0
168	20241029	154900	880395770	20100	20100	20100	20100	0
169	20241029	154800	880395770	20100	20100	20100	20100	0
170	20241029	154700	880395770	20100	20100	20100	20100	0
171	20241029	154600	880395770	20100	20100	20100	20100	0
172	20241029	154500	880395770	20100	20100	20100	20100	0
173	20241029	154400	880395770	20100	20100	20100	20100	0
174	20241029	154300	880395770	20100	20100	20100	20100	0
175	20241029	154200	880395770	20100	20100	20100	20100	0
176	20241029	154100	880395770	20100	20100	20100	20100	0
177	20241029	154000	880395770	20100	20100	20100	20100	0
178	20241029	153900	880395770	20100	20100	20100	20100	0
179	20241029	153800	880395770	20100	20100	20100	20100	0
180	20241029	153700	880395770	20100	20100	20100	20100	0
181	20241029	153600	880395770	20100	20100	20100	20100	0
182	20241029	153500	880395770	20100	20100	20100	20100	1770
183	20241029	153400	880395770	20100	20100	20100	20100	0
184	20241029	153300	880395770	20100	20100	20100	20100	0
185	20241029	153200	880395770	20100	20100	20100	20100	0
186	20241029	153100	880395770	20100	20100	20100	20100	0
187	20241029	153000	880395770	20100	20100	20100	20100	1770
188	20241029	152900	844818770	20100	20100	20100	20100	0
189	20241029	152800	844818770	20100	20100	20100	20100	0
190	20241029	152700	844818770	20100	20100	20100	20100	0
191	20241029	152600	844818770	20100	20100	20100	20100	0
192	20241029	152500	844818770	20100	20100	20100	20100	0
193	20241029	152400	844818770	20100	20100	20100	20100	0
194	20241029	152300	844818770	20100	20100	20100	20100	0
195	20241029	152200	844818770	20100	20100	20100	20100	0
196	20241029	152100	844818770	20100	20100	20100	20100	0
197	20241029	152000	844818770	20100	20100	20100	20100	0
198	20241029	151900	844818770	20100	20100	20150	20050	462
199	20241029	151800	835534270	20050	20050	20050	20050	7
200	20241029	151700	835393920	20050	20100	20100	20050	196
201	20241029	151600	831456520	20050	20050	20050	20050	64
202	20241029	151500	830173320	20050	20100	20150	20050	956
203	20241029	151400	810959070	20100	20100	20150	20100	42
204	20241029	151300	810114670	20100	20150	20150	20100	45
205	20241029	151200	809208120	20100	20150	20150	20100	97
206	20241029	151100	807258370	20100	20100	20100	20100	5
207	20241029	151000	807157870	20150	20100	20150	20100	143
208	20241029	150900	804278420	20100	20100	20100	20100	35
209	20241029	150800	803574920	20100	20150	20150	20100	154
210	20241029	150700	800477020	20150	20100	20150	20100	252
211	20241029	150600	795411670	20150	20150	20150	20150	1
212	20241029	150500	795391520	20100	20100	20100	20100	1
213	20241029	150400	795371420	20100	20100	20100	20100	1
214	20241029	150300	795351320	20150	20150	20150	20150	0
215	20241029	150200	795351320	20150	20150	20150	20150	1
216	20241029	150100	795331170	20100	20100	20100	20100	0
217	20241029	150000	795331170	20100	20100	20100	20100	46
218	20241029	145900	794406570	20150	20150	20150	20150	875
219	20241029	145800	776775320	20150	20150	20150	20150	0
220	20241029	145700	776775320	20150	20150	20150	20150	6
221	20241029	145600	776654420	20150	20150	20150	20150	0
222	20241029	145500	776654420	20150	20100	20150	20100	100
223	20241029	145400	774639470	20150	20150	20150	20150	0
224	20241029	145300	774639470	20150	20150	20150	20100	383
225	20241029	145200	766922370	20150	20150	20150	20150	235
226	20241029	145100	762187120	20150	20150	20150	20150	1
227	20241029	145000	762166970	20150	20150	20200	20150	1424
228	20241029	144900	733468370	20150	20150	20150	20150	996
229	20241029	144800	713398970	20150	20150	20150	20150	0
230	20241029	144700	713398970	20150	20150	20150	20150	1042
231	20241029	144600	692402670	20100	20100	20100	20100	48
232	20241029	144500	691437870	20100	20100	20100	20100	119
233	20241029	144400	689045970	20100	20100	20100	20100	501
234	20241029	144300	678975870	20100	20100	20100	20100	0
235	20241029	144200	678975870	20100	20100	20100	20100	2
236	20241029	144100	678935670	20050	20100	20100	20050	14
237	20241029	144000	678654870	20100	20100	20100	20100	51
238	20241029	143900	677629770	20100	20100	20100	20100	50
239	20241029	143800	676624770	20100	20100	20100	20100	0
240	20241029	143700	676624770	20100	20100	20100	20100	34
241	20241029	143600	675941370	20100	20050	20100	20050	3
242	20241029	143500	675881120	20050	20100	20100	20050	227
243	20241029	143400	671318470	20100	20100	20100	20100	8
244	20241029	143300	671157670	20100	20100	20100	20100	5
245	20241029	143200	671057170	20100	20100	20100	20100	7
246	20241029	143100	670916470	20100	20100	20150	20100	1116
247	20241029	143000	648480370	20100	20100	20100	20100	75
248	20241029	142900	646972870	20100	20050	20100	20050	201
249	20241029	142800	642932820	20100	20100	20100	20100	4
250	20241029	142700	642852420	20100	20100	20100	20100	7
251	20241029	142600	642711720	20050	20100	20100	20050	2
252	20241029	142500	642671570	20100	20100	20100	20100	5
253	20241029	142400	642571070	20100	20100	20100	20100	13
254	20241029	142300	642309770	20100	20100	20100	20100	30
255	20241029	142200	641706770	20050	20050	20050	20050	86
256	20241029	142100	639982470	20050	20050	20050	20050	3
257	20241029	142000	639922320	20100	20100	20100	20100	84
258	20241029	141900	638233920	20100	20050	20100	20050	884
259	20241029	141800	620470520	20100	20050	20100	20050	521
260	20241029	141700	610020470	20000	20050	20050	20000	2562
261	20241029	141600	558654670	20100	20100	20100	20100	0
262	20241029	141500	558654670	20100	20100	20100	20100	3
263	20241029	141400	558594370	20100	20050	20100	20050	5
264	20241029	141300	558494070	20100	20050	20100	20050	34
265	20241029	141200	557812270	20100	20050	20100	20050	101
266	20241029	141100	555782220	20100	20100	20100	20100	100
267	20241029	141000	553772220	20100	20100	20100	20100	5
268	20241029	140900	553671720	20100	20050	20100	20050	503
269	20241029	140800	543561520	20050	20050	20050	20050	40
270	20241029	140700	542759520	20050	20050	20050	20050	0
271	20241029	140600	542759520	20050	20050	20050	20050	1
272	20241029	140500	542739470	20050	20050	20050	20050	0
273	20241029	140400	542739470	20050	20050	20050	20050	0
274	20241029	140300	542739470	20050	20100	20100	20050	18
275	20241029	140200	542377720	20050	20050	20050	20050	43
276	20241029	140100	541515570	20050	20050	20050	20050	0
277	20241029	140000	541515570	20050	20050	20050	20050	0
278	20241029	135900	541515570	20050	20050	20050	20050	0
279	20241029	135800	541515570	20050	20050	20050	20050	301
280	20241029	135700	535480520	20050	20050	20050	20050	136
281	20241029	135600	532753720	20050	20050	20050	20050	0
282	20241029	135500	532753720	20050	20050	20050	20050	6
283	20241029	135400	532633420	20050	20050	20050	20050	0
284	20241029	135300	532633420	20050	20050	20050	20050	302
285	20241029	135200	526578320	20050	20050	20050	20050	1
286	20241029	135100	526558270	20050	20050	20050	20050	10
287	20241029	135000	526357770	20050	20050	20050	20050	25
288	20241029	134900	525856520	20050	20050	20050	20050	51
289	20241029	134800	524833970	20100	20100	20100	20100	1
290	20241029	134700	524813870	20050	20050	20050	20050	1
291	20241029	134600	524793820	20050	20050	20050	20050	24
292	20241029	134500	524312620	20050	20100	20100	20050	80
293	20241029	134400	522704920	20100	20100	20100	20100	0
294	20241029	134300	522704920	20100	20050	20100	20050	116
295	20241029	134200	520374120	20050	20050	20050	20050	6
296	20241029	134100	520253820	20050	20050	20050	20050	7
297	20241029	134000	520113470	20050	20050	20050	20050	12
298	20241029	133900	519872870	20050	20050	20050	20050	138
299	20241029	133800	517105970	20100	20000	20100	20000	819
300	20241029	133700	500682070	20050	20050	20050	20000	642
301	20241029	133600	487811970	20000	20000	20050	19990	1898
302	20241029	133500	449849980	20000	20000	20000	20000	5
303	20241029	133400	449749980	20000	20000	20000	19990	106
304	20241029	133300	447629990	20000	20000	20000	20000	106
305	20241029	133200	445509990	20000	20000	20000	20000	5
306	20241029	133100	445409990	19990	20000	20000	19990	46
307	20241029	133000	444490390	20000	20000	20000	20000	17
308	20241029	132900	444150390	19990	20000	20000	19990	21
309	20241029	132800	443730550	19990	19990	20000	19990	83
310	20241029	132700	442071320	19990	19990	19990	19990	17
311	20241029	132600	441731490	19990	19980	19990	19980	17
312	20241029	132500	441391820	19990	19990	19990	19990	11
313	20241029	132400	441171930	20000	20000	20000	20000	12
314	20241029	132300	440931930	20000	19980	20000	19980	67
315	20241029	132200	439592510	19990	19990	19990	19990	7
316	20241029	132100	439452580	19980	19980	19990	19980	99
317	20241029	132000	437474460	19980	19970	19980	19970	47
318	20241029	131900	436535570	19980	19980	19980	19980	11
319	20241029	131800	436315790	19970	19980	19980	19970	25
320	20241029	131700	435816440	19970	19980	19980	19970	22
321	20241029	131600	435377030	19990	19970	19990	19970	37
322	20241029	131500	434638040	19970	19990	19990	19970	17
323	20241029	131400	434298530	19970	19970	19970	19960	10
324	20241029	131300	434098840	19970	19960	19990	19950	468
325	20241029	131200	424760240	19960	19960	19970	19960	24
326	20241029	131100	424281190	19970	19970	19970	19970	6
327	20241029	131000	424161370	19950	19960	19960	19950	57
328	20241029	130900	423024040	19970	19990	19990	19970	49
329	20241029	130800	422045230	19990	19980	19990	19980	36
330	20241029	130700	421325840	19980	19980	19980	19980	15
331	20241029	130600	421026140	19980	19980	19980	19980	16
332	20241029	130500	420706460	19990	19990	19990	19980	12
333	20241029	130400	420466590	19990	19980	19990	19980	51
334	20241029	130300	419447250	19990	19990	19990	19990	1
335	20241029	130200	419427260	19990	19990	19990	19980	27
336	20241029	130100	418887690	19980	19970	19990	19970	115
337	20241029	130000	416590010	19970	19970	19980	19970	51
338	20241029	125900	415571480	19970	19980	19980	19970	121
339	20241029	125800	413155060	19970	19970	19970	19970	15
340	20241029	125700	412855510	19980	19980	19980	19980	5
341	20241029	125600	412755610	19970	19980	19980	19970	42
342	20241029	125500	411916750	19980	19980	19980	19980	92
343	20241029	125400	410078590	19980	19990	19990	19980	20
344	20241029	125300	409678940	19990	19970	19990	19960	297
345	20241029	125200	403742570	19970	19980	19980	19970	315
346	20241029	125100	397451320	19970	19980	19980	19970	23
347	20241029	125000	396991960	19970	19970	19970	19970	15
348	20241029	124900	396692410	19980	19980	19980	19980	5
349	20241029	124800	396592510	19980	19980	19980	19970	28
350	20241029	124700	396033230	19970	19980	19980	19970	52
351	20241029	124600	394994740	19980	19980	19980	19970	39
352	20241029	124500	394215560	19980	19990	19990	19960	338
353	20241029	124400	387463050	19990	19990	19990	19990	10
354	20241029	124300	387263150	19980	19980	19980	19980	25
355	20241029	124200	386763650	19990	19950	19990	19950	133
356	20241029	124100	384107370	19960	19970	19970	19960	20
357	20241029	124000	383708120	19970	19980	19990	19970	335
358	20241029	123900	377014930	19990	19990	19990	19980	28
359	20241029	123800	376455370	19990	19990	19990	19990	5
360	20241029	123700	376355420	19980	19970	19980	19970	48
361	20241029	123600	375396670	19990	19980	19990	19970	597
362	20241029	123500	363469390	19980	19980	19980	19980	16
363	20241029	123400	363149710	19980	19990	19990	19980	17
364	20241029	123300	362810030	19990	19990	19990	19980	39
365	20241029	123200	362030470	19980	19980	19980	19980	15
366	20241029	123100	361730770	19980	19990	19990	19980	23
367	20241029	123000	361271160	19990	19990	19990	19990	343
368	20241029	122900	354414590	19980	19960	19990	19960	283
369	20241029	122800	348764350	19960	19950	19960	19950	27
370	20241029	122700	348225590	19960	19960	19960	19950	26
371	20241029	122600	347706810	19960	19950	19960	19950	23
372	20241029	122500	347247880	19950	19960	19960	19950	24
373	20241029	122400	346769020	19940	19940	19960	19940	67
374	20241029	122300	345432570	19940	19940	19940	19940	7
375	20241029	122200	345292990	19950	19930	19950	19930	6
376	20241029	122100	345173310	19930	19930	19930	19930	16
377	20241029	122000	344854430	19940	19930	19940	19930	38
378	20241029	121900	344096860	19940	19940	19940	19940	6
379	20241029	121800	343977220	19930	19940	19940	19930	56
380	20241029	121700	342860740	19940	19940	19940	19940	5
381	20241029	121600	342761040	19940	19940	19960	19940	13
382	20241029	121500	342501700	19940	19970	19970	19940	631
383	20241029	121400	329908580	19970	19970	19970	19970	5
384	20241029	121300	329808730	19970	19970	19970	19970	115
385	20241029	121200	327512180	19970	19970	19970	19960	22
386	20241029	121100	327073000	19970	19970	19970	19970	0
387	20241029	121000	327073000	19970	19960	19970	19960	21
388	20241029	120900	326653780	19960	19940	19970	19940	706
389	20241029	120800	312563600	19950	19950	19950	19950	6
390	20241029	120700	312443900	19940	19940	19940	19940	20
391	20241029	120600	312045100	19950	19950	19950	19950	5
392	20241029	120500	311945350	19940	19960	19960	19940	64
393	20241029	120400	310668360	19950	19950	19950	19950	27
394	20241029	120300	310129710	19940	19940	19940	19940	1
395	20241029	120200	310109770	19940	19950	19950	19940	21
396	20241029	120100	309690970	19940	19930	19940	19930	25
397	20241029	120000	309192650	19930	19930	19930	19930	0
398	20241029	115900	309192650	19930	19950	19950	19930	35
399	20241029	115800	308494780	19940	19940	19940	19940	5
400	20241029	115700	308395080	19930	19940	19940	19930	31
401	20241029	115600	307777100	19950	19950	19950	19950	12
402	20241029	115500	307537700	19940	19940	19940	19940	0
403	20241029	115400	307537700	19940	19940	19940	19940	16
404	20241029	115300	307218660	19950	19930	19950	19930	21
405	20241029	115200	306800010	19930	19940	19940	19930	130
406	20241029	115100	304208580	19930	19940	19940	19930	20
407	20241029	115000	303809940	19940	19930	19940	19930	26
408	20241029	114900	303291650	19940	19940	19940	19940	0
409	20241029	114800	303291650	19940	19940	19940	19930	28
410	20241029	114700	302733480	19940	19940	19940	19940	9
411	20241029	114600	302554020	19930	19930	19930	19930	16
412	20241029	114500	302235140	19940	19940	19940	19930	26
413	20241029	114400	301716850	19940	19940	19940	19940	101
414	20241029	114300	299702910	19940	19940	19940	19940	46
415	20241029	114200	298785670	19950	19940	19950	19940	31
416	20241029	114100	298167370	19940	19940	19940	19940	0
417	20241029	114000	298167370	19940	19940	19940	19940	16
418	20241029	113900	297848330	19950	19950	19950	19950	13
419	20241029	113800	297588980	19940	19950	19950	19940	64
420	20241029	113700	296312330	19950	19960	19960	19950	21
421	20241029	113600	295893330	19960	19960	19960	19960	108
422	20241029	113500	293737650	19950	19950	19950	19950	15
423	20241029	113400	293438400	19960	19950	19960	19950	21
424	20241029	113300	293019400	19960	19960	19960	19960	11
425	20241029	113200	292799840	19950	19950	19950	19950	84
426	20241029	113100	291124040	19950	19940	19950	19940	22
427	20241029	113000	290685300	19950	19950	19950	19950	12
428	20241029	112900	290445900	19940	19950	19950	19940	20
429	20241029	112800	290047050	19950	19940	19950	19940	203
430	20241029	112700	285999170	19940	19930	19940	19930	23
431	20241029	112600	285540720	19930	19920	19930	19920	53
432	20241029	112500	284484580	19920	19920	19920	19920	18
433	20241029	112400	284126020	19910	19910	19910	19910	15
434	20241029	112300	283827370	19920	19920	19920	19910	38
435	20241029	112200	283070650	19930	19930	19930	19930	5
436	20241029	112100	282971000	19920	19930	19930	19920	25
437	20241029	112000	282472900	19930	19930	19930	19930	1
438	20241029	111900	282452970	19910	19930	19930	19910	22
439	20241029	111800	282014830	19910	19910	19920	19910	25
440	20241029	111700	281517020	19930	19930	19930	19930	1
441	20241029	111600	281497090	19910	19910	19920	19910	33
442	20241029	111500	280840000	19910	19900	19910	19900	20
443	20241029	111400	280441950	19900	19900	19900	19900	41
444	20241029	111300	279626050	19900	19900	19900	19900	35
445	20241029	111200	278929550	19900	19890	19900	19890	16
446	20241029	111100	278611300	19900	19910	19910	19900	7
447	20241029	111000	278471980	19910	19890	19910	19890	34
448	20241029	110900	277795360	19890	19890	19890	19890	1
449	20241029	110800	277775470	19890	19890	19890	19890	15
450	20241029	110700	277477120	19900	19900	19910	19900	194
451	20241029	110600	273616420	19910	19910	19910	19910	3
452	20241029	110500	273556690	19900	19910	19910	19900	25
453	20241029	110400	273059090	19910	19900	19910	19900	21
454	20241029	110300	272641130	19900	19900	19900	19900	0
455	20241029	110200	272641130	19900	19910	19910	19900	33
456	20241029	110100	271984260	19900	19900	19900	19900	0
457	20241029	110000	271984260	19900	19900	19900	19900	21
458	20241029	105900	271566360	19890	19890	19910	19890	23
459	20241029	105800	271108770	19900	19900	19900	19900	27
460	20241029	105700	270571470	19900	19900	19900	19900	212
461	20241029	105600	266352670	19890	19890	19900	19890	23
462	20241029	105500	265895150	19890	19880	19890	19880	2
463	20241029	105400	265855380	19890	19880	19890	19880	35
464	20241029	105300	265159420	19880	19880	19900	19880	23
465	20241029	105200	264702060	19900	19900	19900	19880	297
466	20241029	105100	258794710	19890	19890	19900	19890	25
467	20241029	105000	258297410	19890	19900	19900	19890	7
468	20241029	104900	258158120	19890	19900	19900	19890	22
469	20241029	104800	257720490	19900	19890	19900	19890	58
470	20241029	104700	256566850	19900	19890	19900	19890	30
471	20241029	104600	255970100	19890	19900	19900	19890	22
472	20241029	104500	255532470	19890	19900	19900	19890	28
473	20241029	104400	254975430	19900	19900	19900	19900	463
474	20241029	104300	245761730	19900	19900	19910	19900	22
475	20241029	104200	245323880	19900	19910	19910	19900	12
476	20241029	104100	245084970	19900	19910	19910	19900	27
477	20241029	104000	244547560	19900	19900	19900	19900	16
478	20241029	103900	244229160	19900	19920	19920	19900	12
479	20241029	103800	243990140	19900	19910	19910	19900	22
480	20241029	103700	243552290	19900	19910	19910	19900	72
481	20241029	103600	242118780	19920	19920	19920	19910	16
482	20241029	103500	241800070	19920	19910	19920	19910	22
483	20241029	103400	241362000	19910	19920	19920	19910	11
484	20241029	103300	241142890	19920	19920	19920	19920	2
485	20241029	103200	241103050	19900	19910	19910	19900	46
486	20241029	103100	240187360	19900	19910	19910	19900	10
487	20241029	103000	239988280	19910	19910	19920	19910	218
488	20241029	102900	235647310	19900	19900	19900	19900	17
489	20241029	102800	235309010	19900	19910	19910	19900	32
490	20241029	102700	234672200	19910	19900	19910	19900	33
491	20241029	102600	234015330	19900	19900	19910	19900	117
492	20241029	102500	231686030	19900	19910	19910	19900	12
493	20241029	102400	231447120	19910	19900	19910	19900	25
494	20241029	102300	230949530	19900	19900	19900	19900	1
495	20241029	102200	230929630	19900	19900	19910	19900	253
496	20241029	102100	225894770	19890	19890	19890	19890	16
497	20241029	102000	225576530	19910	19890	19910	19880	544
498	20241029	101900	214756670	19880	19890	19890	19880	52
499	20241029	101800	213722640	19890	19880	19890	19880	41
500	20241029	101700	212907310	19880	19890	19890	19880	83
501	20241029	101600	211257050	19890	19890	19890	19880	33
502	20241029	101500	210600840	19890	19910	19910	19890	1694
503	20241029	101400	176886280	19910	19910	19910	19910	1
504	20241029	101300	176866370	19910	19940	19940	19910	156
505	20241029	101200	173757040	19920	19920	19920	19920	1
506	20241029	101100	173737120	19920	19930	19930	19920	211
507	20241029	101000	169532300	19930	19920	19930	19910	35
508	20241029	100900	168835100	19910	19920	19920	19910	2
509	20241029	100800	168795270	19920	19920	19920	19920	7
510	20241029	100700	168655830	19930	19910	19930	19910	18
511	20241029	100600	168297410	19910	19910	19910	19910	1
512	20241029	100500	168277500	19910	19930	19930	19910	61
513	20241029	100400	167062930	19910	19910	19910	19910	16
514	20241029	100300	166744370	19910	19910	19910	19910	1
515	20241029	100200	166724460	19910	19930	19930	19910	189
516	20241029	100100	162958590	19930	19930	19930	19930	1
517	20241029	100000	162938660	19910	19910	19910	19910	16
518	20241029	095900	162620100	19910	19910	19910	19910	25
519	20241029	095800	162122350	19910	19910	19910	19910	38
520	20241029	095700	161365770	19910	19950	19950	19910	273
521	20241029	095600	155922760	19960	19960	19960	19960	7
522	20241029	095500	155783040	19960	19960	19960	19960	0
523	20241029	095400	155783040	19960	19960	19960	19960	65
524	20241029	095300	154485640	19960	19960	19960	19960	44
525	20241029	095200	153607400	19960	19980	19980	19960	333
526	20241029	095100	146954960	19980	19990	19990	19980	154
527	20241029	095000	143877410	20000	19990	20000	19990	102
528	20241029	094900	141838410	19990	19990	19990	19990	45
529	20241029	094800	140938860	19980	19980	19980	19980	16
530	20241029	094700	140619180	19990	19990	19990	19990	0
531	20241029	094600	140619180	19990	19990	19990	19980	304
532	20241029	094500	134542430	19990	19990	19990	19990	144
533	20241029	094400	131663870	19990	19990	19990	19990	184
534	20241029	094300	127985710	19990	19990	19990	19990	100
535	20241029	094200	125986710	19990	19990	19990	19990	27
536	20241029	094100	125446980	20000	19990	20000	19990	350
537	20241029	094000	118447980	20000	20000	20000	19990	201
538	20241029	093900	114427990	20000	20000	20000	20000	380
539	20241029	093800	106827990	19990	19970	19990	19970	244
540	20241029	093700	101950660	19960	19960	19960	19960	16
541	20241029	093600	101631300	19960	19950	19960	19950	189
542	20241029	093500	97860460	19950	19950	19950	19950	0
543	20241029	093400	97860460	19950	19950	19950	19940	40
544	20241029	093300	97062830	19950	19920	19950	19920	344
545	20241029	093200	90203710	19930	19910	19940	19910	202
546	20241029	093100	86180690	19910	19910	19910	19890	7
547	20241029	093000	86041340	19890	19890	19910	19890	250
548	20241029	092900	81068820	19890	19890	19890	19890	95
549	20241029	092800	79179270	19890	19900	19900	19890	147
550	20241029	092700	76254390	19890	19890	19890	19890	0
551	20241029	092600	76254390	19890	19890	19890	19890	0
552	20241029	092500	76254390	19890	19900	19900	19890	42
553	20241029	092400	75418840	19900	19900	19900	19900	80
554	20241029	092300	73826840	19890	19880	19890	19880	189
555	20241029	092200	70069430	19880	19880	19880	19880	75
556	20241029	092100	68578430	19890	19890	19890	19890	200
557	20241029	092000	64600430	19890	19880	19890	19880	2
558	20241029	091900	64560660	19870	19890	19890	19870	139
559	20241029	091800	61796510	19890	19890	19890	19890	61
560	20241029	091700	60583220	19880	19880	19880	19880	45
561	20241029	091600	59688620	19880	19880	19880	19880	10
562	20241029	091500	59489820	19890	19880	19890	19880	5
563	20241029	091400	59390410	19880	19900	19900	19880	852
564	20241029	091300	42445800	19900	19900	19900	19900	1
565	20241029	091200	42425900	19890	19900	19900	19890	115
566	20241029	091100	40138520	19910	19910	19910	19910	8
567	20241029	091000	39979240	19910	19910	19910	19910	14
568	20241029	090900	39700500	19910	19900	19910	19890	49
569	20241029	090800	38725110	19880	19900	19900	19880	49
570	20241029	090700	37750950	19900	19920	19920	19900	222
571	20241029	090600	33331150	19920	19960	19960	19920	871
572	20241029	090500	15954550	19960	19980	19980	19960	135
573	20241029	090400	13257870	19980	19980	19980	19980	1
574	20241029	090300	13237890	19980	19980	19990	19980	83
575	20241029	090200	11578780	19990	19990	19990	19980	64
576	20241029	090100	10299910	19990	19990	19990	19990	1
577	20241029	090000	10279920	19990	20000	20000	19990	514