KissMeData/001680/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183500	1214635340	19850	19850	19850	19850	2629
3	20241024	183400	1214635340	19850	19850	19850	19850	0
4	20241024	183300	1214635340	19850	19850	19850	19850	0
5	20241024	183200	1214635340	19850	19850	19850	19850	0
6	20241024	183100	1214635340	19850	19850	19850	19850	0
7	20241024	183000	1214635340	19850	19850	19850	19850	0
8	20241024	182900	1214635340	19850	19850	19850	19850	0
9	20241024	182800	1214635340	19850	19850	19850	19850	0
10	20241024	182700	1214635340	19850	19850	19850	19850	0
11	20241024	182600	1214635340	19850	19850	19850	19850	0
12	20241024	182500	1214635340	19850	19850	19850	19850	0
13	20241024	182400	1214635340	19850	19850	19850	19850	0
14	20241024	182300	1214635340	19850	19850	19850	19850	0
15	20241024	182200	1214635340	19850	19850	19850	19850	0
16	20241024	182100	1214635340	19850	19850	19850	19850	0
17	20241024	182000	1214635340	19850	19850	19850	19850	0
18	20241024	181900	1214635340	19850	19850	19850	19850	0
19	20241024	181800	1214635340	19850	19850	19850	19850	0
20	20241024	181700	1214635340	19850	19850	19850	19850	0
21	20241024	181600	1214635340	19850	19850	19850	19850	0
22	20241024	181500	1214635340	19850	19850	19850	19850	0
23	20241024	181400	1214635340	19850	19850	19850	19850	0
24	20241024	181300	1214635340	19850	19850	19850	19850	0
25	20241024	181200	1214635340	19850	19850	19850	19850	0
26	20241024	181100	1214635340	19850	19850	19850	19850	0
27	20241024	181000	1214635340	19850	19850	19850	19850	0
28	20241024	180900	1214635340	19850	19850	19850	19850	0
29	20241024	180800	1214635340	19850	19850	19850	19850	0
30	20241024	180700	1214635340	19850	19850	19850	19850	0
31	20241024	180600	1214635340	19850	19850	19850	19850	0
32	20241024	180500	1214635340	19850	19850	19850	19850	2629
33	20241024	180400	1214635340	19850	19850	19850	19850	0
34	20241024	180300	1214635340	19850	19850	19850	19850	0
35	20241024	180200	1214635340	19850	19850	19850	19850	0
36	20241024	180100	1214635340	19850	19850	19850	19850	0
37	20241024	180000	1214635340	19850	19850	19850	19850	0
38	20241024	175900	1214635340	19850	19850	19850	19850	0
39	20241024	175800	1214635340	19850	19850	19850	19850	0
40	20241024	175700	1214635340	19850	19850	19850	19850	0
41	20241024	175600	1214635340	19850	19850	19850	19850	0
42	20241024	175500	1214635340	19850	19850	19850	19850	0
43	20241024	175400	1214635340	19850	19850	19850	19850	0
44	20241024	175300	1214635340	19850	19850	19850	19850	0
45	20241024	175200	1214635340	19850	19850	19850	19850	0
46	20241024	175100	1214635340	19850	19850	19850	19850	0
47	20241024	175000	1214635340	19850	19850	19850	19850	0
48	20241024	174900	1214635340	19850	19850	19850	19850	0
49	20241024	174800	1214635340	19850	19850	19850	19850	0
50	20241024	174700	1214635340	19850	19850	19850	19850	0
51	20241024	174600	1214635340	19850	19850	19850	19850	0
52	20241024	174500	1214635340	19850	19850	19850	19850	0
53	20241024	174400	1214635340	19850	19850	19850	19850	0
54	20241024	174300	1214635340	19850	19850	19850	19850	0
55	20241024	174200	1214635340	19850	19850	19850	19850	0
56	20241024	174100	1214635340	19850	19850	19850	19850	0
57	20241024	174000	1214635340	19850	19850	19850	19850	0
58	20241024	173900	1214635340	19850	19850	19850	19850	0
59	20241024	173800	1214635340	19850	19850	19850	19850	0
60	20241024	173700	1214635340	19850	19850	19850	19850	0
61	20241024	173600	1214635340	19850	19850	19850	19850	0
62	20241024	173500	1214635340	19850	19850	19850	19850	2629
63	20241024	173400	1214635340	19850	19850	19850	19850	0
64	20241024	173300	1214635340	19850	19850	19850	19850	0
65	20241024	173200	1214635340	19850	19850	19850	19850	0
66	20241024	173100	1214635340	19850	19850	19850	19850	0
67	20241024	173000	1214635340	19850	19850	19850	19850	0
68	20241024	172900	1214635340	19850	19850	19850	19850	0
69	20241024	172800	1214635340	19850	19850	19850	19850	0
70	20241024	172700	1214635340	19850	19850	19850	19850	0
71	20241024	172600	1214635340	19850	19850	19850	19850	0
72	20241024	172500	1214635340	19850	19850	19850	19850	0
73	20241024	172400	1214635340	19850	19850	19850	19850	0
74	20241024	172300	1214635340	19850	19850	19850	19850	0
75	20241024	172200	1214635340	19850	19850	19850	19850	0
76	20241024	172100	1214635340	19850	19850	19850	19850	0
77	20241024	172000	1214635340	19850	19850	19850	19850	0
78	20241024	171900	1214635340	19850	19850	19850	19850	0
79	20241024	171800	1214635340	19850	19850	19850	19850	0
80	20241024	171700	1214635340	19850	19850	19850	19850	0
81	20241024	171600	1214635340	19850	19850	19850	19850	0
82	20241024	171500	1214635340	19850	19850	19850	19850	0
83	20241024	171400	1214635340	19850	19850	19850	19850	0
84	20241024	171300	1214635340	19850	19850	19850	19850	0
85	20241024	171200	1214635340	19850	19850	19850	19850	0
86	20241024	171100	1214635340	19850	19850	19850	19850	0
87	20241024	171000	1214635340	19850	19850	19850	19850	0
88	20241024	170900	1214635340	19850	19850	19850	19850	0
89	20241024	170800	1214635340	19850	19850	19850	19850	0
90	20241024	170700	1214635340	19850	19850	19850	19850	0
91	20241024	170600	1214635340	19850	19850	19850	19850	0
92	20241024	170500	1214635340	19850	19850	19850	19850	2629
93	20241024	170400	1214635340	19850	19850	19850	19850	0
94	20241024	170300	1214635340	19850	19850	19850	19850	0
95	20241024	170200	1214635340	19850	19850	19850	19850	0
96	20241024	170100	1214635340	19850	19850	19850	19850	0
97	20241024	170000	1214635340	19850	19850	19850	19850	0
98	20241024	165900	1214635340	19850	19850	19850	19850	0
99	20241024	165800	1214635340	19850	19850	19850	19850	0
100	20241024	165700	1214635340	19850	19850	19850	19850	0
101	20241024	165600	1214635340	19850	19850	19850	19850	0
102	20241024	165500	1214635340	19850	19850	19850	19850	0
103	20241024	165400	1214635340	19850	19850	19850	19850	0
104	20241024	165300	1214635340	19850	19850	19850	19850	0
105	20241024	165200	1214635340	19850	19850	19850	19850	0
106	20241024	165100	1214635340	19850	19850	19850	19850	0
107	20241024	165000	1214635340	19850	19850	19850	19850	0
108	20241024	164900	1214635340	19850	19850	19850	19850	0
109	20241024	164800	1214635340	19850	19850	19850	19850	0
110	20241024	164700	1214635340	19850	19850	19850	19850	0
111	20241024	164600	1214635340	19850	19850	19850	19850	0
112	20241024	164500	1214635340	19850	19850	19850	19850	0
113	20241024	164400	1214635340	19850	19850	19850	19850	0
114	20241024	164300	1214635340	19850	19850	19850	19850	0
115	20241024	164200	1214635340	19850	19850	19850	19850	0
116	20241024	164100	1214635340	19850	19850	19850	19850	0
117	20241024	164000	1214635340	19850	19850	19850	19850	0
118	20241024	163900	1214635340	19850	19850	19850	19850	0
119	20241024	163800	1214635340	19850	19850	19850	19850	0
120	20241024	163700	1214635340	19850	19850	19850	19850	0
121	20241024	163600	1214635340	19850	19850	19850	19850	0
122	20241024	163500	1214635340	19850	19850	19850	19850	2629
123	20241024	163400	1214635340	19850	19850	19850	19850	0
124	20241024	163300	1214635340	19850	19850	19850	19850	0
125	20241024	163200	1214635340	19850	19850	19850	19850	0
126	20241024	163100	1214635340	19850	19850	19850	19850	0
127	20241024	163000	1214635340	19850	19850	19850	19850	0
128	20241024	162900	1214635340	19850	19850	19850	19850	0
129	20241024	162800	1214635340	19850	19850	19850	19850	0
130	20241024	162700	1214635340	19850	19850	19850	19850	0
131	20241024	162600	1214635340	19850	19850	19850	19850	0
132	20241024	162500	1214635340	19850	19850	19850	19850	0
133	20241024	162400	1214635340	19850	19850	19850	19850	0
134	20241024	162300	1214635340	19850	19850	19850	19850	0
135	20241024	162200	1214635340	19850	19850	19850	19850	0
136	20241024	162100	1214635340	19850	19850	19850	19850	0
137	20241024	162000	1214635340	19850	19850	19850	19850	0
138	20241024	161900	1214635340	19850	19850	19850	19850	0
139	20241024	161800	1214635340	19850	19850	19850	19850	0
140	20241024	161700	1214635340	19850	19850	19850	19850	0
141	20241024	161600	1214635340	19850	19850	19850	19850	0
142	20241024	161500	1214635340	19850	19850	19850	19850	0
143	20241024	161400	1214635340	19850	19850	19850	19850	0
144	20241024	161300	1214635340	19850	19850	19850	19850	0
145	20241024	161200	1214635340	19850	19850	19850	19850	0
146	20241024	161100	1214635340	19850	19850	19850	19850	0
147	20241024	161000	1214635340	19850	19850	19850	19850	0
148	20241024	160900	1214635340	19850	19850	19850	19850	0
149	20241024	160800	1214635340	19850	19850	19850	19850	0
150	20241024	160700	1214635340	19850	19850	19850	19850	0
151	20241024	160600	1214635340	19850	19850	19850	19850	0
152	20241024	160500	1214635340	19850	19850	19850	19850	2629
153	20241024	160400	1214635340	19850	19850	19850	19850	0
154	20241024	160300	1214635340	19850	19850	19850	19850	0
155	20241024	160200	1214635340	19850	19850	19850	19850	0
156	20241024	160100	1214635340	19850	19850	19850	19850	0
157	20241024	160000	1214635340	19850	19850	19850	19850	0
158	20241024	155900	1214635340	19850	19850	19850	19850	0
159	20241024	155800	1214635340	19850	19850	19850	19850	0
160	20241024	155700	1214635340	19850	19850	19850	19850	0
161	20241024	155600	1214635340	19850	19850	19850	19850	0
162	20241024	155500	1214635340	19850	19850	19850	19850	0
163	20241024	155400	1214635340	19850	19850	19850	19850	0
164	20241024	155300	1214635340	19850	19850	19850	19850	0
165	20241024	155200	1214635340	19850	19850	19850	19850	0
166	20241024	155100	1214635340	19850	19850	19850	19850	0
167	20241024	155000	1214635340	19850	19850	19850	19850	0
168	20241024	154900	1214635340	19850	19850	19850	19850	0
169	20241024	154800	1214635340	19850	19850	19850	19850	0
170	20241024	154700	1214635340	19850	19850	19850	19850	0
171	20241024	154600	1214635340	19850	19850	19850	19850	0
172	20241024	154500	1214635340	19850	19850	19850	19850	0
173	20241024	154400	1214635340	19850	19850	19850	19850	0
174	20241024	154300	1214635340	19850	19850	19850	19850	0
175	20241024	154200	1214635340	19850	19850	19850	19850	0
176	20241024	154100	1214635340	19850	19850	19850	19850	0
177	20241024	154000	1214635340	19850	19850	19850	19850	0
178	20241024	153900	1214635340	19850	19850	19850	19850	0
179	20241024	153800	1214635340	19850	19850	19850	19850	0
180	20241024	153700	1214635340	19850	19850	19850	19850	0
181	20241024	153600	1214635340	19850	19850	19850	19850	0
182	20241024	153500	1214635340	19850	19850	19850	19850	2629
183	20241024	153400	1214635340	19850	19850	19850	19850	0
184	20241024	153300	1214635340	19850	19850	19850	19850	0
185	20241024	153200	1214635340	19850	19850	19850	19850	0
186	20241024	153100	1214635340	19850	19850	19850	19850	0
187	20241024	153000	1214635340	19850	19850	19850	19850	2629
188	20241024	152900	1162449690	19850	19850	19850	19850	0
189	20241024	152800	1162449690	19850	19850	19850	19850	0
190	20241024	152700	1162449690	19850	19850	19850	19850	0
191	20241024	152600	1162449690	19850	19850	19850	19850	0
192	20241024	152500	1162449690	19850	19850	19850	19850	0
193	20241024	152400	1162449690	19850	19850	19850	19850	0
194	20241024	152300	1162449690	19850	19850	19850	19850	0
195	20241024	152200	1162449690	19850	19850	19850	19850	0
196	20241024	152100	1162449690	19850	19850	19850	19850	0
197	20241024	152000	1162449690	19850	19850	19850	19850	0
198	20241024	151900	1162449690	19850	19850	19860	19850	92
199	20241024	151800	1160623420	19850	19850	19860	19850	76
200	20241024	151700	1159114810	19850	19860	19860	19850	176
201	20241024	151600	1155620900	19850	19860	19860	19850	129
202	20241024	151500	1153060200	19850	19860	19860	19850	207
203	20241024	151400	1148951180	19850	19850	19860	19850	490
204	20241024	151300	1139223600	19860	19850	19870	19850	23
205	20241024	151200	1138766800	19860	19850	19870	19850	119
206	20241024	151100	1136403190	19860	19870	19870	19860	7
207	20241024	151000	1136264120	19850	19860	19860	19850	10
208	20241024	150900	1136065550	19850	19850	19860	19850	110
209	20241024	150800	1133880990	19850	19850	19860	19850	205
210	20241024	150700	1129810660	19850	19860	19860	19850	750
211	20241024	150600	1114922980	19860	19850	19860	19850	217
212	20241024	150500	1110615480	19860	19860	19860	19850	510
213	20241024	150400	1100491520	19850	19870	19870	19850	8
214	20241024	150300	1100332620	19870	19870	19870	19850	223
215	20241024	150200	1095901950	19850	19860	19870	19850	222
216	20241024	150100	1091493130	19860	19860	19860	19850	80
217	20241024	150000	1089904480	19850	19850	19870	19850	18
218	20241024	145900	1089547080	19870	19880	19880	19850	13
219	20241024	145800	1089288900	19880	19870	19880	19860	127
220	20241024	145700	1086766460	19880	19880	19880	19860	9
221	20241024	145600	1086587600	19880	19860	19880	19860	11
222	20241024	145500	1086368980	19880	19860	19880	19860	8
223	20241024	145400	1086210000	19880	19860	19880	19860	18
224	20241024	145300	1085852220	19880	19850	19880	19850	161
225	20241024	145200	1082655770	19860	19850	19860	19850	86
226	20241024	145100	1080947840	19860	19870	19870	19850	106
227	20241024	145000	1078842710	19850	19860	19860	19850	132
228	20241024	144900	1076221350	19850	19860	19860	19850	12
229	20241024	144800	1075983060	19850	19860	19860	19850	84
230	20241024	144700	1074315000	19860	19860	19860	19850	109
231	20241024	144600	1072150290	19850	19860	19860	19850	8
232	20241024	144500	1071991440	19850	19850	19860	19850	28
233	20241024	144400	1071435590	19860	19860	19860	19850	124
234	20241024	144300	1068973060	19880	19860	19880	19860	9
235	20241024	144200	1068794220	19860	19870	19880	19860	186
236	20241024	144100	1065098370	19880	19890	19890	19870	10
237	20241024	144000	1064899580	19890	19870	19890	19870	122
238	20241024	143900	1062475230	19860	19850	19870	19850	241
239	20241024	143800	1057691070	19850	19860	19870	19850	588
240	20241024	143700	1046013450	19860	19860	19860	19850	14
241	20241024	143600	1045735440	19860	19850	19860	19850	67
242	20241024	143500	1044404850	19860	19850	19860	19850	8
243	20241024	143400	1044246000	19860	19850	19860	19850	242
244	20241024	143300	1039442250	19860	19850	19860	19850	8
245	20241024	143200	1039283400	19860	19850	19860	19850	1301
246	20241024	143100	1013458110	19860	19860	19860	19850	65
247	20241024	143000	1012167640	19850	19850	19860	19850	10
248	20241024	142900	1011969090	19850	19880	19880	19850	1184
249	20241024	142800	988450340	19890	19890	19890	19880	13
250	20241024	142700	988191800	19880	19890	19890	19880	8
251	20241024	142600	988032710	19880	19890	19890	19880	22
252	20241024	142500	987595300	19880	19890	19890	19880	16
253	20241024	142400	987277170	19880	19890	19890	19880	16
254	20241024	142300	986958960	19880	19890	19890	19880	8
255	20241024	142200	986799870	19880	19900	19900	19880	13
256	20241024	142100	986541310	19900	19890	19900	19890	30
257	20241024	142000	985944560	19900	19900	19900	19890	73
258	20241024	141900	984492530	19900	19900	19900	19890	40
259	20241024	141800	983696670	19900	19900	19900	19890	115
260	20241024	141700	981408710	19900	19880	19900	19880	81
261	20241024	141600	979797600	19890	19890	19890	19880	122
262	20241024	141500	977371050	19890	19890	19890	19880	22
263	20241024	141400	976933630	19880	19880	19890	19880	57
264	20241024	141300	975800420	19890	19880	19890	19880	11
265	20241024	141200	975581660	19880	19870	19890	19870	51
266	20241024	141100	974567760	19880	19870	19880	19870	28
267	20241024	141000	974011150	19880	19880	19880	19880	25
268	20241024	140900	973514150	19870	19870	19880	19870	11
269	20241024	140800	973295520	19870	19880	19880	19870	16
270	20241024	140700	972977530	19880	19880	19880	19880	15
271	20241024	140600	972679330	19890	19880	19890	19880	19
272	20241024	140500	972301560	19880	19880	19880	19870	24
273	20241024	140400	971824460	19890	19880	19890	19870	25
274	20241024	140300	971327450	19870	19870	19880	19870	47
275	20241024	140200	970393220	19870	19870	19880	19870	64
276	20241024	140100	969121490	19870	19870	19880	19870	98
277	20241024	140000	967173860	19870	19870	19890	19870	18
278	20241024	135900	966816100	19870	19870	19880	19870	25
279	20241024	135800	966319290	19890	19870	19890	19870	8
280	20241024	135700	966160230	19890	19870	19890	19870	9
281	20241024	135600	965981280	19890	19880	19890	19880	90
282	20241024	135500	964191530	19890	19880	19890	19880	8
283	20241024	135400	964032440	19890	19880	19890	19880	8
284	20241024	135300	963873350	19890	19880	19890	19880	14
285	20241024	135200	963594920	19890	19870	19890	19870	13
286	20241024	135100	963336410	19870	19870	19880	19870	80
287	20241024	135000	961746470	19880	19880	19880	19880	19
288	20241024	134900	961368750	19870	19880	19880	19870	94
289	20241024	134800	959500610	19880	19870	19880	19870	109
290	20241024	134700	957334530	19870	19880	19880	19870	8
291	20241024	134600	957175520	19870	19870	19870	19870	3
292	20241024	134500	957115910	19870	19870	19870	19870	3
293	20241024	134400	957056300	19870	19870	19870	19870	143
294	20241024	134300	954214890	19860	19870	19870	19860	62
295	20241024	134200	952983400	19860	19870	19870	19860	149
296	20241024	134100	950022980	19870	19870	19870	19870	0
297	20241024	134000	950022980	19870	19870	19870	19870	0
298	20241024	133900	950022980	19870	19870	19880	19870	624
299	20241024	133800	937624090	19860	19870	19870	19860	227
300	20241024	133700	933113800	19870	19860	19870	19860	64
301	20241024	133600	931842720	19860	19860	19860	19860	0
302	20241024	133500	931842720	19860	19860	19860	19860	0
303	20241024	133400	931842720	19860	19860	19860	19860	32
304	20241024	133300	931207200	19860	19860	19860	19860	27
305	20241024	133200	930670980	19860	19860	19860	19860	16
306	20241024	133100	930353220	19860	19860	19860	19860	100
307	20241024	133000	928367220	19860	19860	19860	19860	4
308	20241024	132900	928287780	19870	19870	19870	19870	13
309	20241024	132800	928029470	19860	19860	19860	19860	0
310	20241024	132700	928029470	19860	19860	19860	19860	0
311	20241024	132600	928029470	19860	19860	19860	19860	131
312	20241024	132500	925427810	19870	19870	19870	19870	0
313	20241024	132400	925427810	19870	19870	19870	19870	0
314	20241024	132300	925427810	19870	19870	19870	19870	21
315	20241024	132200	925010540	19870	19880	19880	19870	30
316	20241024	132100	924414370	19880	19880	19880	19880	51
317	20241024	132000	923400490	19880	19880	19880	19880	100
318	20241024	131900	921412490	19870	19870	19870	19870	67
319	20241024	131800	920081200	19870	19870	19870	19870	38
320	20241024	131700	919326140	19870	19870	19870	19870	20
321	20241024	131600	918928740	19860	19870	19870	19860	127
322	20241024	131500	916406320	19860	19870	19870	19860	55
323	20241024	131400	915313990	19870	19870	19870	19870	10
324	20241024	131300	915115290	19870	19870	19870	19870	5
325	20241024	131200	915015940	19860	19860	19860	19860	100
326	20241024	131100	913029940	19860	19870	19870	19860	56
327	20241024	131000	911917390	19870	19870	19870	19870	31
328	20241024	130900	911301420	19860	19860	19860	19860	101
329	20241024	130800	909295560	19860	19860	19860	19860	0
330	20241024	130700	909295560	19860	19860	19860	19860	0
331	20241024	130600	909295560	19860	19860	19860	19860	30
332	20241024	130500	908699760	19850	19860	19860	19850	180
333	20241024	130400	905126550	19860	19860	19860	19860	2
334	20241024	130300	905086830	19850	19870	19880	19850	2355
335	20241024	130200	858324320	19880	19880	19880	19870	73
336	20241024	130100	856873160	19880	19880	19880	19880	1
337	20241024	130000	856853280	19870	19870	19870	19870	0
338	20241024	125900	856853280	19870	19880	19880	19870	87
339	20241024	125800	855124580	19890	19890	19890	19890	0
340	20241024	125700	855124580	19890	19880	19890	19880	50
341	20241024	125600	854130430	19880	19870	19880	19870	274
342	20241024	125500	848684520	19870	19880	19880	19870	348
343	20241024	125400	841766380	19890	19890	19890	19890	28
344	20241024	125300	841209460	19880	19890	19890	19880	89
345	20241024	125200	839439750	19900	19900	19900	19900	0
346	20241024	125100	839439750	19900	19900	19900	19900	2
347	20241024	125000	839399950	19880	19880	19880	19880	10
348	20241024	124900	839201150	19880	19880	19880	19880	10
349	20241024	124800	839002350	19880	19880	19880	19880	10
350	20241024	124700	838803550	19880	19880	19900	19880	759
351	20241024	124600	823702730	19880	19880	19880	19880	11
352	20241024	124500	823484050	19880	19880	19880	19880	10
353	20241024	124400	823285250	19890	19880	19890	19880	27
354	20241024	124300	822748470	19880	19880	19880	19880	10
355	20241024	124200	822549670	19880	19880	19880	19880	110
356	20241024	124100	820362870	19880	19880	19880	19880	10
357	20241024	124000	820164070	19880	19900	19900	19880	256
358	20241024	123900	815070430	19900	19900	19900	19900	481
359	20241024	123800	805498530	19900	19900	19900	19900	10
360	20241024	123700	805299530	19900	19900	19900	19900	10
361	20241024	123600	805100530	19900	19900	19900	19900	21
362	20241024	123500	804682630	19910	19900	19910	19900	14
363	20241024	123400	804403990	19910	19900	19910	19900	11
364	20241024	123300	804185080	19900	19900	19900	19900	10
365	20241024	123200	803986080	19900	19900	19900	19900	30
366	20241024	123100	803389080	19910	19900	19910	19900	15
367	20241024	123000	803090530	19910	19910	19910	19910	84
368	20241024	122900	801418090	19910	19910	19910	19910	67
369	20241024	122800	800084120	19920	19920	19920	19910	203
370	20241024	122700	796040870	19920	19920	19920	19920	10
371	20241024	122600	795841670	19920	19930	19930	19920	36
372	20241024	122500	795124290	19920	19920	19920	19920	10
373	20241024	122400	794925090	19920	19920	19920	19920	10
374	20241024	122300	794725890	19920	19920	19920	19920	10
375	20241024	122200	794526690	19920	19920	19920	19920	10
376	20241024	122100	794327490	19920	19920	19920	19920	10
377	20241024	122000	794128290	19920	19920	19920	19920	72
378	20241024	121900	792694050	19930	19930	19930	19930	58
379	20241024	121800	791538110	19940	19940	19940	19930	433
380	20241024	121700	782904200	19940	19940	19940	19940	10
381	20241024	121600	782704800	19940	19940	19940	19940	10
382	20241024	121500	782505400	19940	19940	19940	19940	10
383	20241024	121400	782306000	19940	19940	19940	19940	10
384	20241024	121300	782106600	19940	19940	19940	19940	10
385	20241024	121200	781907200	19940	19940	19940	19940	10
386	20241024	121100	781707800	19940	19940	19940	19940	10
387	20241024	121000	781508400	19940	19950	19950	19940	12
388	20241024	120900	781269100	19950	19940	19950	19940	11
389	20241024	120800	781049750	19940	19940	19940	19940	22
390	20241024	120700	780611070	19950	19950	19950	19950	10
391	20241024	120600	780411570	19960	19950	19960	19950	39
392	20241024	120500	779633510	19950	19950	19950	19950	31
393	20241024	120400	779015060	19950	19950	19950	19950	47
394	20241024	120300	778077410	19950	19950	19950	19950	10
395	20241024	120200	777877910	19960	19950	19960	19950	20
396	20241024	120100	777478900	19950	19950	19960	19950	305
397	20241024	120000	771394040	19940	19950	19950	19940	39
398	20241024	115900	770616190	19950	19950	19950	19940	48
399	20241024	115800	769658690	19950	19940	19950	19940	15
400	20241024	115700	769359540	19940	19940	19940	19940	10
401	20241024	115600	769160140	19940	19940	19940	19940	11
402	20241024	115500	768940800	19940	19950	19950	19940	13
403	20241024	115400	768681550	19940	19950	19950	19940	13
404	20241024	115300	768422300	19940	19940	19940	19940	10
405	20241024	115200	768222900	19940	19940	19940	19940	10
406	20241024	115100	768023500	19940	19940	19940	19940	56
407	20241024	115000	766906860	19950	19940	19950	19940	12
408	20241024	114900	766667560	19940	19940	19940	19940	10
409	20241024	114800	766468160	19940	19910	19940	19910	503
410	20241024	114700	756445090	19910	19920	19920	19910	91
411	20241024	114600	754632530	19910	19920	19920	19910	11
412	20241024	114500	754413510	19910	19900	19910	19900	67
413	20241024	114400	753079640	19900	19920	19920	19900	42
414	20241024	114300	752243460	19910	19910	19910	19910	10
415	20241024	114200	752044360	19920	19900	19920	19900	90
416	20241024	114100	750252060	19900	19910	19910	19900	44
417	20241024	114000	749376170	19900	19900	19900	19900	10
418	20241024	113900	749177170	19900	19900	19900	19900	10
419	20241024	113800	748978170	19900	19900	19900	19900	10
420	20241024	113700	748779170	19900	19900	19900	19900	10
421	20241024	113600	748580170	19900	19900	19900	19900	10
422	20241024	113500	748381170	19900	19880	19910	19870	710
423	20241024	113400	734264800	19890	19900	19900	19880	604
424	20241024	113300	722248450	19900	19920	19920	19900	41
425	20241024	113200	721432510	19900	19900	19910	19900	76
426	20241024	113100	719919520	19900	19900	19900	19900	10
427	20241024	113000	719720520	19910	19900	19910	19900	19
428	20241024	112900	719342400	19900	19900	19920	19900	36
429	20241024	112800	718625830	19900	19910	19910	19900	686
430	20241024	112700	704968200	19910	19910	19910	19910	28
431	20241024	112600	704410720	19910	19910	19910	19910	73
432	20241024	112500	702957290	19910	19910	19930	19910	138
433	20241024	112400	700208590	19910	19910	19910	19910	93
434	20241024	112300	698356960	19910	19920	19920	19910	130
435	20241024	112200	695767550	19920	19920	19920	19920	46
436	20241024	112100	694851230	19920	19920	19920	19920	60
437	20241024	112000	693656030	19920	19920	19920	19920	35
438	20241024	111900	692958830	19920	19920	19920	19920	230
439	20241024	111800	688377230	19940	19930	19940	19920	689
440	20241024	111700	674648270	19920	19930	19930	19920	57
441	20241024	111600	673512360	19930	19930	19930	19920	105
442	20241024	111500	671419810	19920	19930	19930	19920	92
443	20241024	111400	669587120	19920	19920	19920	19920	10
444	20241024	111300	669387920	19930	19920	19930	19920	81
445	20241024	111200	667774390	19930	19920	19930	19920	13
446	20241024	111100	667515400	19930	19930	19930	19930	27
447	20241024	111000	666977290	19930	19940	19940	19930	34
448	20241024	110900	666299660	19930	19930	19930	19930	29
449	20241024	110800	665721690	19930	19940	19940	19930	211
450	20241024	110700	661515460	19940	19930	19940	19930	53
451	20241024	110600	660459070	19920	19930	19930	19920	138
452	20241024	110500	657709430	19920	19910	19930	19910	311
453	20241024	110400	651514700	19910	19920	19920	19910	158
454	20241024	110300	648367630	19920	19920	19920	19920	10
455	20241024	110200	648168430	19930	19950	19950	19930	454
456	20241024	110100	639114730	19940	19940	19940	19940	77
457	20241024	110000	637579350	19930	19960	19960	19920	1101
458	20241024	105900	615621380	19960	19960	19960	19960	144
459	20241024	105800	612747140	19960	19960	19960	19960	10
460	20241024	105700	612547540	19960	19970	19970	19960	12
461	20241024	105600	612308000	19960	20000	20000	19960	2158
462	20241024	105500	569160830	20000	20000	20000	20000	283
463	20241024	105400	563500830	20000	20000	20000	20000	128
464	20241024	105300	560940830	20000	20000	20000	20000	120
465	20241024	105200	558540830	20000	20050	20050	20000	32
466	20241024	105100	557899730	20000	20000	20000	20000	10
467	20241024	105000	557699730	20000	20000	20050	20000	110
468	20241024	104900	555498730	20000	20000	20000	20000	10
469	20241024	104800	555298730	20000	20000	20000	20000	153
470	20241024	104700	552238730	20000	20000	20000	20000	77
471	20241024	104600	550698730	20000	20000	20000	20000	10
472	20241024	104500	550498730	20000	20000	20000	20000	11
473	20241024	104400	550278730	20000	20000	20000	20000	10
474	20241024	104300	550078730	20000	20000	20000	20000	10
475	20241024	104200	549878730	20000	20000	20000	20000	10
476	20241024	104100	549678730	20000	20050	20050	20000	11
477	20241024	104000	549458680	20000	20000	20000	20000	10
478	20241024	103900	549258680	20050	20000	20050	20000	16
479	20241024	103800	548938380	20000	20000	20000	20000	10
480	20241024	103700	548738380	20000	20000	20050	20000	12
481	20241024	103600	548498330	20000	20000	20000	20000	10
482	20241024	103500	548298330	20000	20000	20000	20000	250
483	20241024	103400	543298330	20000	20000	20000	20000	52
484	20241024	103300	542258330	20000	20000	20000	20000	10
485	20241024	103200	542058330	20000	20000	20000	20000	21
486	20241024	103100	541638330	20000	20050	20050	20000	62
487	20241024	103000	540396430	20000	20000	20050	20000	49
488	20241024	102900	539414930	20000	20000	20000	20000	30
489	20241024	102800	538814930	20000	20050	20050	20000	41
490	20241024	102700	537993480	20000	20000	20000	20000	156
491	20241024	102600	534873480	20000	20050	20050	20000	411
492	20241024	102500	526636580	20050	20100	20100	20050	116
493	20241024	102400	524310680	20050	20050	20050	20050	457
494	20241024	102300	515147830	20050	20050	20050	20050	28
495	20241024	102200	514586430	20050	20050	20050	20050	11
496	20241024	102100	514365880	20050	20050	20050	20050	10
497	20241024	102000	514165380	20050	20050	20050	20050	86
498	20241024	101900	512441080	20050	20050	20100	20050	70
499	20241024	101800	511035080	20050	20050	20050	20050	22
500	20241024	101700	510593980	20050	20050	20050	20050	27
501	20241024	101600	510052630	20100	20100	20100	20100	0
502	20241024	101500	510052630	20100	20100	20100	20100	1
503	20241024	101400	510032530	20100	20100	20100	20100	3
504	20241024	101300	509972230	20100	20100	20100	20100	55
505	20241024	101200	508866730	20100	20100	20100	20100	133
506	20241024	101100	506193430	20100	20100	20100	20100	66
507	20241024	101000	504866830	20100	20150	20150	20100	102
508	20241024	100900	502816580	20100	20100	20150	20100	46
509	20241024	100800	501891930	20100	20100	20100	20100	32
510	20241024	100700	501248730	20100	20150	20150	20100	43
511	20241024	100600	500383930	20150	20100	20150	20100	1306
512	20241024	100500	474133230	20100	20050	20100	20050	204
513	20241024	100400	470032980	20050	20100	20100	20050	412
514	20241024	100300	461751830	20100	20000	20150	20000	7362
515	20241024	100200	314050130	20000	20000	20000	20000	31
516	20241024	100100	313430130	20050	20050	20050	20050	1
517	20241024	100000	313410080	20050	20050	20050	20050	30
518	20241024	095900	312808580	20050	20050	20050	20050	111
519	20241024	095800	310583030	20000	20000	20000	20000	736
520	20241024	095700	295863030	20000	20050	20050	20000	133
521	20241024	095600	293202930	20050	20050	20050	20050	3
522	20241024	095500	293142780	20050	20050	20050	20050	126
523	20241024	095400	290616480	20050	20050	20050	20050	6
524	20241024	095300	290496180	20000	19990	20050	19980	1062
525	20241024	095200	269263190	19990	19990	19990	19990	23
526	20241024	095100	268803420	20000	19990	20000	19990	7
527	20241024	095000	268663450	20000	20000	20000	20000	202
528	20241024	094900	264623450	20000	19970	20000	19970	434
529	20241024	094800	255947850	19960	19960	19960	19960	0
530	20241024	094700	255947850	19960	19950	19970	19950	172
531	20241024	094600	252514760	19950	19950	19950	19950	1
532	20241024	094500	252494810	19950	19950	19950	19950	2
533	20241024	094400	252454910	19970	19990	19990	19940	728
534	20241024	094300	237920510	19990	19980	19990	19980	34
535	20241024	094200	237241070	20000	20000	20000	20000	42
536	20241024	094100	236401070	20000	19960	20000	19960	402
537	20241024	094000	228363660	19960	19960	19960	19940	480
538	20241024	093900	218783870	19960	19960	19960	19950	21
539	20241024	093800	218364810	19960	19970	19980	19960	725
540	20241024	093700	203881380	19970	19960	19970	19960	163
541	20241024	093600	200627890	19960	19950	19960	19940	79
542	20241024	093500	199051840	19940	19940	19940	19940	1
543	20241024	093400	199031900	19940	19920	19940	19920	76
544	20241024	093300	197516490	19920	19920	19920	19920	50
545	20241024	093200	196520490	19940	19940	19940	19940	4
546	20241024	093100	196440730	19940	19940	19940	19940	1
547	20241024	093000	196420790	19910	19910	19910	19910	51
548	20241024	092900	195405380	19910	19890	19910	19890	125
549	20241024	092800	192919070	19880	19870	19880	19870	32
550	20241024	092700	192283210	19880	19860	19880	19850	112
551	20241024	092600	190058430	19860	19860	19860	19860	5
552	20241024	092500	189959130	19860	19870	19870	19860	22
553	20241024	092400	189522190	19870	19850	19870	19850	30
554	20241024	092300	188926560	19850	19870	19870	19840	330
555	20241024	092200	182376950	19870	19870	19880	19860	452
556	20241024	092100	173394530	19850	19840	19850	19840	399
557	20241024	092000	165475100	19840	19840	19840	19840	35
558	20241024	091900	164780700	19840	19830	19840	19820	282
559	20241024	091800	159189010	19840	19840	19840	19840	16
560	20241024	091700	158871570	19850	19850	19850	19840	21
561	20241024	091600	158454730	19850	19850	19850	19840	290
562	20241024	091500	152700930	19860	19870	19870	19850	9
563	20241024	091400	152522220	19870	19840	19870	19840	505
564	20241024	091300	142497390	19830	19820	19840	19810	208
565	20241024	091200	138373910	19830	19840	19840	19810	115
566	20241024	091100	136095280	19840	19830	19840	19820	198
567	20241024	091000	132170780	19840	19880	19880	19820	3053
568	20241024	090900	71501880	19890	19890	19890	19890	12
569	20241024	090800	71263200	19890	19890	19890	19880	541
570	20241024	090700	60503850	19890	19950	19950	19880	663
571	20241024	090600	47320290	19950	19890	19950	19880	496
572	20241024	090500	37452900	19890	19900	19900	19880	145
573	20241024	090400	34570180	19900	19880	19900	19880	369
574	20241024	090300	27231020	19880	19940	19940	19860	231
575	20241024	090200	22636030	19950	19950	19950	19950	5
576	20241024	090100	22536280	19860	19860	19860	19860	1
577	20241024	090000	22516420	19860	19950	19950	19860	1129