KissMeData/001680/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183500	1201437050	20100	20100	20100	20100	4255
3	20241017	183400	1201437050	20100	20100	20100	20100	0
4	20241017	183300	1201437050	20100	20100	20100	20100	0
5	20241017	183200	1201437050	20100	20100	20100	20100	0
6	20241017	183100	1201437050	20100	20100	20100	20100	0
7	20241017	183000	1201437050	20100	20100	20100	20100	0
8	20241017	182900	1201437050	20100	20100	20100	20100	0
9	20241017	182800	1201437050	20100	20100	20100	20100	0
10	20241017	182700	1201437050	20100	20100	20100	20100	0
11	20241017	182600	1201437050	20100	20100	20100	20100	0
12	20241017	182500	1201437050	20100	20100	20100	20100	0
13	20241017	182400	1201437050	20100	20100	20100	20100	0
14	20241017	182300	1201437050	20100	20100	20100	20100	0
15	20241017	182200	1201437050	20100	20100	20100	20100	0
16	20241017	182100	1201437050	20100	20100	20100	20100	0
17	20241017	182000	1201437050	20100	20100	20100	20100	0
18	20241017	181900	1201437050	20100	20100	20100	20100	0
19	20241017	181800	1201437050	20100	20100	20100	20100	0
20	20241017	181700	1201437050	20100	20100	20100	20100	0
21	20241017	181600	1201437050	20100	20100	20100	20100	0
22	20241017	181500	1201437050	20100	20100	20100	20100	0
23	20241017	181400	1201437050	20100	20100	20100	20100	0
24	20241017	181300	1201437050	20100	20100	20100	20100	0
25	20241017	181200	1201437050	20100	20100	20100	20100	0
26	20241017	181100	1201437050	20100	20100	20100	20100	0
27	20241017	181000	1201437050	20100	20100	20100	20100	0
28	20241017	180900	1201437050	20100	20100	20100	20100	0
29	20241017	180800	1201437050	20100	20100	20100	20100	0
30	20241017	180700	1201437050	20100	20100	20100	20100	0
31	20241017	180600	1201437050	20100	20100	20100	20100	0
32	20241017	180500	1201437050	20100	20100	20100	20100	4255
33	20241017	180400	1201437050	20100	20100	20100	20100	0
34	20241017	180300	1201437050	20100	20100	20100	20100	0
35	20241017	180200	1201437050	20100	20100	20100	20100	0
36	20241017	180100	1201437050	20100	20100	20100	20100	0
37	20241017	180000	1201437050	20100	20100	20100	20100	0
38	20241017	175900	1201437050	20100	20100	20100	20100	0
39	20241017	175800	1201437050	20100	20100	20100	20100	0
40	20241017	175700	1201437050	20100	20100	20100	20100	0
41	20241017	175600	1201437050	20100	20100	20100	20100	0
42	20241017	175500	1201437050	20100	20100	20100	20100	0
43	20241017	175400	1201437050	20100	20100	20100	20100	0
44	20241017	175300	1201437050	20100	20100	20100	20100	0
45	20241017	175200	1201437050	20100	20100	20100	20100	0
46	20241017	175100	1201437050	20100	20100	20100	20100	0
47	20241017	175000	1201437050	20100	20100	20100	20100	0
48	20241017	174900	1201437050	20100	20100	20100	20100	0
49	20241017	174800	1201437050	20100	20100	20100	20100	0
50	20241017	174700	1201437050	20100	20100	20100	20100	0
51	20241017	174600	1201437050	20100	20100	20100	20100	0
52	20241017	174500	1201437050	20100	20100	20100	20100	0
53	20241017	174400	1201437050	20100	20100	20100	20100	0
54	20241017	174300	1201437050	20100	20100	20100	20100	0
55	20241017	174200	1201437050	20100	20100	20100	20100	0
56	20241017	174100	1201437050	20100	20100	20100	20100	0
57	20241017	174000	1201437050	20100	20100	20100	20100	0
58	20241017	173900	1201437050	20100	20100	20100	20100	0
59	20241017	173800	1201437050	20100	20100	20100	20100	0
60	20241017	173700	1201437050	20100	20100	20100	20100	0
61	20241017	173600	1201437050	20100	20100	20100	20100	0
62	20241017	173500	1201437050	20100	20100	20100	20100	4255
63	20241017	173400	1201437050	20100	20100	20100	20100	0
64	20241017	173300	1201437050	20100	20100	20100	20100	0
65	20241017	173200	1201437050	20100	20100	20100	20100	0
66	20241017	173100	1201437050	20100	20100	20100	20100	0
67	20241017	173000	1201437050	20100	20100	20100	20100	0
68	20241017	172900	1201437050	20100	20100	20100	20100	0
69	20241017	172800	1201437050	20100	20100	20100	20100	0
70	20241017	172700	1201437050	20100	20100	20100	20100	0
71	20241017	172600	1201437050	20100	20100	20100	20100	0
72	20241017	172500	1201437050	20100	20100	20100	20100	0
73	20241017	172400	1201437050	20100	20100	20100	20100	0
74	20241017	172300	1201437050	20100	20100	20100	20100	0
75	20241017	172200	1201437050	20100	20100	20100	20100	0
76	20241017	172100	1201437050	20100	20100	20100	20100	0
77	20241017	172000	1201437050	20100	20100	20100	20100	0
78	20241017	171900	1201437050	20100	20100	20100	20100	0
79	20241017	171800	1201437050	20100	20100	20100	20100	0
80	20241017	171700	1201437050	20100	20100	20100	20100	0
81	20241017	171600	1201437050	20100	20100	20100	20100	0
82	20241017	171500	1201437050	20100	20100	20100	20100	0
83	20241017	171400	1201437050	20100	20100	20100	20100	0
84	20241017	171300	1201437050	20100	20100	20100	20100	0
85	20241017	171200	1201437050	20100	20100	20100	20100	0
86	20241017	171100	1201437050	20100	20100	20100	20100	0
87	20241017	171000	1201437050	20100	20100	20100	20100	0
88	20241017	170900	1201437050	20100	20100	20100	20100	0
89	20241017	170800	1201437050	20100	20100	20100	20100	0
90	20241017	170700	1201437050	20100	20100	20100	20100	0
91	20241017	170600	1201437050	20100	20100	20100	20100	0
92	20241017	170500	1201437050	20100	20100	20100	20100	4255
93	20241017	170400	1201437050	20100	20100	20100	20100	0
94	20241017	170300	1201437050	20100	20100	20100	20100	0
95	20241017	170200	1201437050	20100	20100	20100	20100	0
96	20241017	170100	1201437050	20100	20100	20100	20100	0
97	20241017	170000	1201437050	20100	20100	20100	20100	0
98	20241017	165900	1201437050	20100	20100	20100	20100	0
99	20241017	165800	1201437050	20100	20100	20100	20100	0
100	20241017	165700	1201437050	20100	20100	20100	20100	0
101	20241017	165600	1201437050	20100	20100	20100	20100	0
102	20241017	165500	1201437050	20100	20100	20100	20100	0
103	20241017	165400	1201437050	20100	20100	20100	20100	0
104	20241017	165300	1201437050	20100	20100	20100	20100	0
105	20241017	165200	1201437050	20100	20100	20100	20100	0
106	20241017	165100	1201437050	20100	20100	20100	20100	0
107	20241017	165000	1201437050	20100	20100	20100	20100	0
108	20241017	164900	1201437050	20100	20100	20100	20100	0
109	20241017	164800	1201437050	20100	20100	20100	20100	0
110	20241017	164700	1201437050	20100	20100	20100	20100	0
111	20241017	164600	1201437050	20100	20100	20100	20100	0
112	20241017	164500	1201437050	20100	20100	20100	20100	0
113	20241017	164400	1201437050	20100	20100	20100	20100	0
114	20241017	164300	1201437050	20100	20100	20100	20100	0
115	20241017	164200	1201437050	20100	20100	20100	20100	0
116	20241017	164100	1201437050	20100	20100	20100	20100	0
117	20241017	164000	1201437050	20100	20100	20100	20100	0
118	20241017	163900	1201437050	20100	20100	20100	20100	0
119	20241017	163800	1201437050	20100	20100	20100	20100	0
120	20241017	163700	1201437050	20100	20100	20100	20100	0
121	20241017	163600	1201437050	20100	20100	20100	20100	0
122	20241017	163500	1201437050	20100	20100	20100	20100	4255
123	20241017	163400	1201437050	20100	20100	20100	20100	0
124	20241017	163300	1201437050	20100	20100	20100	20100	0
125	20241017	163200	1201437050	20100	20100	20100	20100	0
126	20241017	163100	1201437050	20100	20100	20100	20100	0
127	20241017	163000	1201437050	20100	20100	20100	20100	0
128	20241017	162900	1201437050	20100	20100	20100	20100	0
129	20241017	162800	1201437050	20100	20100	20100	20100	0
130	20241017	162700	1201437050	20100	20100	20100	20100	0
131	20241017	162600	1201437050	20100	20100	20100	20100	0
132	20241017	162500	1201437050	20100	20100	20100	20100	0
133	20241017	162400	1201437050	20100	20100	20100	20100	0
134	20241017	162300	1201437050	20100	20100	20100	20100	0
135	20241017	162200	1201437050	20100	20100	20100	20100	0
136	20241017	162100	1201437050	20100	20100	20100	20100	0
137	20241017	162000	1201437050	20100	20100	20100	20100	0
138	20241017	161900	1201437050	20100	20100	20100	20100	0
139	20241017	161800	1201437050	20100	20100	20100	20100	0
140	20241017	161700	1201437050	20100	20100	20100	20100	0
141	20241017	161600	1201437050	20100	20100	20100	20100	0
142	20241017	161500	1201437050	20100	20100	20100	20100	0
143	20241017	161400	1201437050	20100	20100	20100	20100	0
144	20241017	161300	1201437050	20100	20100	20100	20100	0
145	20241017	161200	1201437050	20100	20100	20100	20100	0
146	20241017	161100	1201437050	20100	20100	20100	20100	0
147	20241017	161000	1201437050	20100	20100	20100	20100	0
148	20241017	160900	1201437050	20100	20100	20100	20100	0
149	20241017	160800	1201437050	20100	20100	20100	20100	0
150	20241017	160700	1201437050	20100	20100	20100	20100	0
151	20241017	160600	1201437050	20100	20100	20100	20100	0
152	20241017	160500	1201437050	20100	20100	20100	20100	4255
153	20241017	160400	1201437050	20100	20100	20100	20100	0
154	20241017	160300	1201437050	20100	20100	20100	20100	0
155	20241017	160200	1201437050	20100	20100	20100	20100	0
156	20241017	160100	1201437050	20100	20100	20100	20100	0
157	20241017	160000	1201437050	20100	20100	20100	20100	0
158	20241017	155900	1201437050	20100	20100	20100	20100	0
159	20241017	155800	1201437050	20100	20100	20100	20100	0
160	20241017	155700	1201437050	20100	20100	20100	20100	0
161	20241017	155600	1201437050	20100	20100	20100	20100	0
162	20241017	155500	1201437050	20100	20100	20100	20100	0
163	20241017	155400	1201437050	20100	20100	20100	20100	0
164	20241017	155300	1201437050	20100	20100	20100	20100	0
165	20241017	155200	1201437050	20100	20100	20100	20100	0
166	20241017	155100	1201437050	20100	20100	20100	20100	0
167	20241017	155000	1201437050	20100	20100	20100	20100	0
168	20241017	154900	1201437050	20100	20100	20100	20100	0
169	20241017	154800	1201437050	20100	20100	20100	20100	0
170	20241017	154700	1201437050	20100	20100	20100	20100	0
171	20241017	154600	1201437050	20100	20100	20100	20100	0
172	20241017	154500	1201437050	20100	20100	20100	20100	0
173	20241017	154400	1201437050	20100	20100	20100	20100	0
174	20241017	154300	1201437050	20100	20100	20100	20100	0
175	20241017	154200	1201437050	20100	20100	20100	20100	0
176	20241017	154100	1201437050	20100	20100	20100	20100	0
177	20241017	154000	1201437050	20100	20100	20100	20100	0
178	20241017	153900	1201437050	20100	20100	20100	20100	0
179	20241017	153800	1201437050	20100	20100	20100	20100	0
180	20241017	153700	1201437050	20100	20100	20100	20100	0
181	20241017	153600	1201437050	20100	20100	20100	20100	0
182	20241017	153500	1201437050	20100	20100	20100	20100	4255
183	20241017	153400	1201437050	20100	20100	20100	20100	0
184	20241017	153300	1201437050	20100	20100	20100	20100	0
185	20241017	153200	1201437050	20100	20100	20100	20100	0
186	20241017	153100	1201437050	20100	20100	20100	20100	0
187	20241017	153000	1201437050	20100	20100	20100	20100	4255
188	20241017	152900	1115911550	20150	20150	20150	20150	0
189	20241017	152800	1115911550	20150	20150	20150	20150	0
190	20241017	152700	1115911550	20150	20150	20150	20150	0
191	20241017	152600	1115911550	20150	20150	20150	20150	0
192	20241017	152500	1115911550	20150	20150	20150	20150	0
193	20241017	152400	1115911550	20150	20150	20150	20150	0
194	20241017	152300	1115911550	20150	20150	20150	20150	0
195	20241017	152200	1115911550	20150	20150	20150	20150	0
196	20241017	152100	1115911550	20150	20150	20150	20150	0
197	20241017	152000	1115911550	20150	20150	20150	20150	0
198	20241017	151900	1115911550	20150	20200	20200	20150	94
199	20241017	151800	1114015450	20200	20200	20200	20150	4
200	20241017	151700	1113934750	20150	20150	20150	20150	204
201	20241017	151600	1109824150	20200	20200	20200	20150	1007
202	20241017	151500	1089482850	20150	20150	20150	20150	37
203	20241017	151400	1088737300	20150	20150	20200	20150	12
204	20241017	151300	1088495050	20150	20150	20150	20150	31
205	20241017	151200	1087870400	20200	20200	20200	20200	0
206	20241017	151100	1087870400	20200	20200	20200	20200	30
207	20241017	151000	1087264400	20150	20200	20200	20150	65
208	20241017	150900	1085953400	20200	20200	20250	20200	641
209	20241017	150800	1072996700	20200	20200	20200	20200	0
210	20241017	150700	1072996700	20200	20150	20200	20150	68
211	20241017	150600	1071624800	20250	20250	20250	20250	0
212	20241017	150500	1071624800	20250	20250	20250	20150	20
213	20241017	150400	1071219900	20250	20250	20250	20250	27
214	20241017	150300	1070673150	20250	20250	20250	20250	118
215	20241017	150200	1068283650	20200	20200	20200	20200	36
216	20241017	150100	1067556450	20200	20150	20200	20150	14
217	20241017	150000	1067273700	20150	20200	20200	20150	706
218	20241017	145900	1053012650	20250	20200	20250	20200	15
219	20241017	145800	1052709150	20200	20200	20200	20200	30
220	20241017	145700	1052103150	20200	20200	20200	20200	1
221	20241017	145600	1052082950	20200	20200	20200	20200	1
222	20241017	145500	1052062750	20200	20200	20250	20200	1384
223	20241017	145400	1024086950	20200	20150	20200	20150	1045
224	20241017	145300	1002980200	20150	20150	20150	20150	0
225	20241017	145200	1002980200	20150	20150	20150	20150	1
226	20241017	145100	1002960050	20200	20200	20200	20200	50
227	20241017	145000	1001950050	20200	20150	20200	20150	183
228	20241017	144900	998255100	20200	20200	20200	20200	101
229	20241017	144800	996214900	20150	20150	20150	20150	1
230	20241017	144700	996194750	20100	20100	20100	20100	0
231	20241017	144600	996194750	20100	20150	20150	20100	227
232	20241017	144500	991620800	20150	20150	20150	20150	93
233	20241017	144400	989746850	20150	20100	20150	20100	2
234	20241017	144300	989706600	20150	20150	20150	20150	211
235	20241017	144200	985454950	20150	20150	20150	20150	36
236	20241017	144100	984729550	20150	20150	20150	20150	511
237	20241017	144000	974432900	20100	20150	20150	20100	15
238	20241017	143900	974131150	20100	20150	20150	20100	91
239	20241017	143800	972301950	20150	20100	20150	20100	56
240	20241017	143700	971173750	20100	20150	20150	20100	200
241	20241017	143600	967152750	20150	20150	20150	20150	44
242	20241017	143500	966266150	20150	20150	20150	20150	6
243	20241017	143400	966145250	20150	20150	20150	20150	101
244	20241017	143300	964110100	20150	20150	20150	20150	1
245	20241017	143200	964089950	20150	20150	20150	20100	82
246	20241017	143100	962439350	20100	20100	20100	20100	100
247	20241017	143000	960429350	20150	20100	20150	20100	11
248	20241017	142900	960207750	20100	20100	20100	20100	0
249	20241017	142800	960207750	20100	20100	20100	20100	33
250	20241017	142700	959544450	20150	20150	20150	20150	0
251	20241017	142600	959544450	20150	20150	20150	20150	0
252	20241017	142500	959544450	20150	20100	20150	20100	58
253	20241017	142400	958376150	20150	20100	20150	20100	28
254	20241017	142300	957812200	20150	20100	20150	20100	62
255	20241017	142200	956564750	20150	20150	20150	20100	5
256	20241017	142100	956464050	20150	20150	20150	20150	80
257	20241017	142000	954852050	20100	20150	20150	20100	50
258	20241017	141900	953845550	20100	20100	20100	20100	128
259	20241017	141800	951272750	20100	20100	20100	20100	31
260	20241017	141700	950649650	20100	20100	20100	20100	103
261	20241017	141600	948579350	20100	20100	20100	20100	25
262	20241017	141500	948076850	20100	20100	20100	20100	101
263	20241017	141400	946046750	20100	20100	20100	20100	0
264	20241017	141300	946046750	20100	20100	20100	20100	0
265	20241017	141200	946046750	20100	20100	20100	20100	37
266	20241017	141100	945303050	20150	20150	20150	20150	27
267	20241017	141000	944759000	20150	20100	20150	20100	9
268	20241017	140900	944578000	20150	20150	20150	20150	1001
269	20241017	140800	924407850	20100	20100	20100	20100	376
270	20241017	140700	916850250	20100	20100	20100	20100	0
271	20241017	140600	916850250	20100	20050	20100	20050	51
272	20241017	140500	915827300	20050	20100	20100	20050	130
273	20241017	140400	913219650	20100	20100	20100	20100	14
274	20241017	140300	912938250	20100	20100	20100	20100	847
275	20241017	140200	895913550	20050	20050	20050	20050	68
276	20241017	140100	894550150	20100	20100	20100	20100	145
277	20241017	140000	891635650	20100	20100	20100	20100	1
278	20241017	135900	891615550	20050	20050	20050	20050	1
279	20241017	135800	891595500	20050	20050	20050	20050	4
280	20241017	135700	891515300	20050	20100	20100	20050	478
281	20241017	135600	881930950	20050	20050	20050	20050	198
282	20241017	135500	877961050	20050	20050	20050	20050	149
283	20241017	135400	874973600	20100	20050	20100	20050	54
284	20241017	135300	873888400	20050	20050	20050	20050	3
285	20241017	135200	873828250	20050	20050	20050	20050	40
286	20241017	135100	873026250	20050	20050	20100	20050	125
287	20241017	135000	870514550	20050	20050	20100	20050	11
288	20241017	134900	870293650	20050	20100	20100	20050	9
289	20241017	134800	870112900	20050	20050	20100	20050	14
290	20241017	134700	869831700	20050	20050	20100	20050	33
291	20241017	134600	869168700	20050	20050	20100	20050	48
292	20241017	134500	868206200	20050	20050	20100	20050	7
293	20241017	134400	868065750	20050	20050	20050	20050	6
294	20241017	134300	867945450	20100	20050	20100	20050	45
295	20241017	134200	867041200	20050	20100	20100	20050	16
296	20241017	134100	866719900	20100	20100	20100	20050	3571
297	20241017	134000	794958900	20100	20100	20100	20100	55
298	20241017	133900	793853400	20100	20100	20100	20100	5
299	20241017	133800	793752900	20100	20100	20100	20100	5
300	20241017	133700	793652400	20100	20100	20100	20100	7
301	20241017	133600	793511700	20100	20100	20100	20100	33
302	20241017	133500	792848400	20100	20100	20100	20100	5
303	20241017	133400	792747900	20100	20100	20150	20100	106
304	20241017	133300	790612300	20150	20100	20150	20100	1106
305	20241017	133200	768376700	20100	20100	20100	20100	37
306	20241017	133100	767633000	20100	20100	20100	20100	4
307	20241017	133000	767552600	20100	20100	20100	20100	6
308	20241017	132900	767432000	20100	20100	20100	20100	5
309	20241017	132800	767331500	20100	20100	20100	20100	4
310	20241017	132700	767251100	20150	20150	20150	20150	3
311	20241017	132600	767190650	20100	20100	20100	20100	34
312	20241017	132500	766507250	20100	20100	20100	20100	7
313	20241017	132400	766366550	20100	20150	20150	20100	673
314	20241017	132300	752805650	20150	20150	20150	20150	121
315	20241017	132200	750367500	20150	20150	20150	20100	78
316	20241017	132100	748797100	20100	20100	20100	20100	0
317	20241017	132000	748797100	20100	20100	20100	20100	9
318	20241017	131900	748616200	20150	20150	20150	20150	2
319	20241017	131800	748575900	20100	20100	20100	20100	0
320	20241017	131700	748575900	20100	20100	20100	20100	46
321	20241017	131600	747651300	20200	20200	20200	20200	0
322	20241017	131500	747651300	20200	20200	20200	20200	0
323	20241017	131400	747651300	20200	20200	20200	20200	0
324	20241017	131300	747651300	20200	20150	20200	20150	11
325	20241017	131200	747429600	20100	20100	20100	20100	0
326	20241017	131100	747429600	20100	20100	20100	20100	0
327	20241017	131000	747429600	20100	20100	20100	20100	46
328	20241017	130900	746505000	20150	20150	20150	20150	93
329	20241017	130800	744631050	20150	20150	20150	20150	0
330	20241017	130700	744631050	20150	20150	20150	20150	0
331	20241017	130600	744631050	20150	20150	20150	20150	0
332	20241017	130500	744631050	20150	20150	20150	20150	102
333	20241017	130400	742575750	20150	20150	20150	20150	11
334	20241017	130300	742354100	20150	20150	20150	20150	0
335	20241017	130200	742354100	20150	20150	20150	20100	103
336	20241017	130100	740280800	20150	20150	20150	20150	20
337	20241017	130000	739877800	20150	20150	20150	20150	1
338	20241017	125900	739857650	20150	20150	20150	20150	200
339	20241017	125800	735827650	20100	20100	20100	20100	0
340	20241017	125700	735827650	20100	20100	20100	20100	45
341	20241017	125600	734923150	20150	20150	20150	20150	115
342	20241017	125500	732605900	20100	20100	20100	20100	1
343	20241017	125400	732585800	20150	20150	20150	20150	1
344	20241017	125300	732565650	20100	20100	20100	20100	0
345	20241017	125200	732565650	20100	20150	20150	20100	1101
346	20241017	125100	710383000	20150	20150	20150	20150	0
347	20241017	125000	710383000	20150	20150	20150	20150	40
348	20241017	124900	709577000	20150	20150	20150	20150	10
349	20241017	124800	709375500	20150	20150	20150	20150	0
350	20241017	124700	709375500	20150	20150	20150	20150	0
351	20241017	124600	709375500	20150	20150	20150	20150	0
352	20241017	124500	709375500	20150	20150	20150	20150	0
353	20241017	124400	709375500	20150	20150	20150	20150	100
354	20241017	124300	707360500	20150	20150	20150	20150	59
355	20241017	124200	706171650	20100	20100	20100	20100	0
356	20241017	124100	706171650	20100	20100	20100	20100	45
357	20241017	124000	705267150	20100	20100	20100	20100	0
358	20241017	123900	705267150	20100	20150	20150	20100	207
359	20241017	123800	701105850	20150	20150	20150	20150	5
360	20241017	123700	701005100	20150	20150	20150	20150	58
361	20241017	123600	699836400	20100	20100	20100	20100	0
362	20241017	123500	699836400	20100	20100	20100	20100	30
363	20241017	123400	699233400	20150	20150	20150	20150	0
364	20241017	123300	699233400	20150	20150	20150	20150	500
365	20241017	123200	689158400	20200	20200	20200	20200	15
366	20241017	123100	688855400	20200	20200	20200	20200	3
367	20241017	123000	688794800	20150	20150	20150	20150	0
368	20241017	122900	688794800	20150	20150	20150	20150	0
369	20241017	122800	688794800	20150	20150	20150	20150	0
370	20241017	122700	688794800	20150	20200	20200	20150	27
371	20241017	122600	688250700	20150	20150	20150	20150	1149
372	20241017	122500	665098350	20150	20150	20150	20150	129
373	20241017	122400	662499000	20150	20100	20150	20100	33
374	20241017	122300	661834200	20100	20100	20100	20100	37
375	20241017	122200	661090500	20150	20100	20150	20100	211
376	20241017	122100	656848400	20100	20100	20100	20100	0
377	20241017	122000	656848400	20100	20100	20100	20100	1
378	20241017	121900	656828300	20100	20100	20100	20100	0
379	20241017	121800	656828300	20100	20100	20100	20100	8
380	20241017	121700	656667500	20100	20100	20100	20100	46
381	20241017	121600	655742900	20100	20150	20150	20100	38
382	20241017	121500	654979050	20100	20100	20100	20100	0
383	20241017	121400	654979050	20100	20100	20100	20100	403
384	20241017	121300	646878750	20150	20150	20150	20150	0
385	20241017	121200	646878750	20150	20150	20150	20150	28
386	20241017	121100	646314550	20100	20100	20100	20100	39
387	20241017	121000	645530650	20100	20100	20100	20100	0
388	20241017	120900	645530650	20100	20100	20100	20100	0
389	20241017	120800	645530650	20100	20100	20100	20100	0
390	20241017	120700	645530650	20100	20150	20150	20100	149
391	20241017	120600	642530500	20150	20150	20150	20150	0
392	20241017	120500	642530500	20150	20100	20150	20100	30
393	20241017	120400	641926500	20100	20100	20100	20100	0
394	20241017	120300	641926500	20100	20100	20100	20100	0
395	20241017	120200	641926500	20100	20100	20100	20100	126
396	20241017	120100	639393900	20150	20150	20150	20150	10
397	20241017	120000	639192400	20150	20100	20150	20100	2
398	20241017	115900	639152150	20100	20100	20100	20100	0
399	20241017	115800	639152150	20100	20100	20100	20100	0
400	20241017	115700	639152150	20100	20100	20100	20100	0
401	20241017	115600	639152150	20100	20100	20100	20100	34
402	20241017	115500	638468750	20100	20100	20100	20100	37
403	20241017	115400	637725050	20100	20100	20100	20100	0
404	20241017	115300	637725050	20100	20150	20150	20100	300
405	20241017	115200	631690050	20150	20150	20150	20150	2
406	20241017	115100	631649750	20150	20150	20150	20150	0
407	20241017	115000	631649750	20150	20100	20150	20100	322
408	20241017	114900	625177500	20100	20150	20150	20100	29
409	20241017	114800	624594550	20150	20150	20150	20150	0
410	20241017	114700	624594550	20150	20150	20150	20150	11
411	20241017	114600	624372900	20150	20150	20150	20100	69
412	20241017	114500	622984500	20150	20100	20150	20100	11
413	20241017	114400	622762900	20150	20150	20150	20150	1
414	20241017	114300	622742750	20150	20150	20150	20150	0
415	20241017	114200	622742750	20150	20100	20150	20100	1453
416	20241017	114100	593537300	20100	20100	20150	20100	840
417	20241017	114000	576642800	20150	20100	20150	20100	11
418	20241017	113900	576421650	20150	20100	20150	20100	258
419	20241017	113800	571223850	20100	20150	20150	20100	2218
420	20241017	113700	526534100	20150	20150	20150	20150	645
421	20241017	113600	513537350	20150	20150	20150	20150	18
422	20241017	113500	513174650	20150	20150	20200	20150	20
423	20241017	113400	512771600	20150	20150	20150	20150	39
424	20241017	113300	511985750	20150	20150	20150	20150	28
425	20241017	113200	511421550	20150	20150	20150	20150	19
426	20241017	113100	511038700	20150	20150	20150	20150	19
427	20241017	113000	510655850	20150	20150	20150	20150	4
428	20241017	112900	510575250	20150	20150	20150	20150	3
429	20241017	112800	510514800	20150	20150	20150	20150	189
430	20241017	112700	506706450	20100	20100	20150	20100	66
431	20241017	112600	505376850	20100	20150	20150	20100	149
432	20241017	112500	502377300	20100	20100	20100	20100	43
433	20241017	112400	501513000	20100	20150	20150	20100	68
434	20241017	112300	500144100	20100	20150	20150	20100	28
435	20241017	112200	499580050	20100	20100	20150	20100	39
436	20241017	112100	498794500	20150	20100	20150	20100	60
437	20241017	112000	497588450	20100	20100	20100	20100	3
438	20241017	111900	497528150	20100	20100	20150	20100	7
439	20241017	111800	497387400	20100	20150	20150	20100	16
440	20241017	111700	497065150	20150	20150	20150	20150	8
441	20241017	111600	496903950	20150	20100	20150	20100	36
442	20241017	111500	496178700	20150	20150	20150	20150	4
443	20241017	111400	496098100	20100	20100	20200	20100	20
444	20241017	111300	495694850	20150	20150	20150	20150	149
445	20241017	111200	492692500	20100	20100	20100	20100	3
446	20241017	111100	492632200	20100	20100	20100	20100	6
447	20241017	111000	492511600	20150	20150	20200	20100	113
448	20241017	110900	490234750	20150	20100	20150	20100	165
449	20241017	110800	486912450	20150	20200	20200	20100	21
450	20241017	110700	486488900	20100	20100	20100	20100	3
451	20241017	110600	486428600	20100	20100	20100	20100	0
452	20241017	110500	486428600	20100	20100	20100	20100	0
453	20241017	110400	486428600	20100	20100	20100	20100	0
454	20241017	110300	486428600	20100	20150	20150	20100	60
455	20241017	110200	485221850	20200	20200	20200	20200	1
456	20241017	110100	485201650	20150	20150	20150	20150	102
457	20241017	110000	483146350	20150	20150	20150	20100	106
458	20241017	105900	481015450	20150	20100	20150	20100	60
459	20241017	105800	479808000	20150	20150	20150	20150	1
460	20241017	105700	479787850	20150	20100	20150	20100	114
461	20241017	105600	477492500	20150	20150	20150	20150	15
462	20241017	105500	477190250	20150	20150	20150	20150	3
463	20241017	105400	477129800	20150	20100	20150	20100	38
464	20241017	105300	476365900	20100	20100	20100	20100	57
465	20241017	105200	475220200	20100	20150	20150	20100	25
466	20241017	105100	474717450	20150	20150	20150	20150	14
467	20241017	105000	474435350	20150	20150	20150	20150	0
468	20241017	104900	474435350	20150	20100	20150	20100	69
469	20241017	104800	473047000	20150	20150	20150	20150	20
470	20241017	104700	472644000	20100	20150	20150	20100	13
471	20241017	104600	472382250	20150	20100	20150	20100	146
472	20241017	104500	469442650	20100	20100	20100	20100	1
473	20241017	104400	469422550	20150	20100	20150	20100	39
474	20241017	104300	468638600	20200	20200	20200	20200	0
475	20241017	104200	468638600	20200	20150	20200	20150	103
476	20241017	104100	466561100	20150	20150	20150	20150	23
477	20241017	104000	466097650	20150	20150	20150	20150	25
478	20241017	103900	465593900	20100	20150	20150	20100	537
479	20241017	103800	454773450	20150	20150	20150	20150	7
480	20241017	103700	454632400	20150	20100	20150	20100	26
481	20241017	103600	454109750	20150	20150	20150	20150	29
482	20241017	103500	453525400	20100	20150	20150	20100	44
483	20241017	103400	452640700	20100	20100	20100	20100	52
484	20241017	103300	451595500	20150	20100	20150	20100	206
485	20241017	103200	447454600	20150	20150	20150	20150	2
486	20241017	103100	447414300	20150	20100	20150	20100	43
487	20241017	103000	446549950	20150	20150	20150	20150	1
488	20241017	102900	446529800	20150	20100	20150	20100	144
489	20241017	102800	443630050	20100	20100	20100	20100	1600
490	20241017	102700	411470050	20150	20150	20150	20100	350
491	20241017	102600	404431550	20150	20150	20150	20100	58
492	20241017	102500	403264750	20150	20150	20150	20100	117
493	20241017	102400	400912200	20150	20150	20150	20150	7
494	20241017	102300	400771150	20100	20150	20150	20100	156
495	20241017	102200	397634050	20150	20150	20150	20150	0
496	20241017	102100	397634050	20150	20150	20150	20150	1038
497	20241017	102000	376718350	20150	20150	20150	20100	2176
498	20241017	101900	332890950	20150	20150	20200	20150	430
499	20241017	101800	324226400	20200	20200	20200	20200	1
500	20241017	101700	324206200	20200	20200	20200	20200	0
501	20241017	101600	324206200	20200	20200	20200	20200	10
502	20241017	101500	324004200	20200	20200	20200	20200	10
503	20241017	101400	323802200	20150	20150	20150	20150	38
504	20241017	101300	323036500	20200	20150	20200	20150	59
505	20241017	101200	321847550	20150	20150	20150	20150	0
506	20241017	101100	321847550	20150	20150	20150	20150	500
507	20241017	101000	311772550	20150	20150	20150	20150	335
508	20241017	100900	305022300	20150	20200	20200	20150	48
509	20241017	100800	304054600	20200	20150	20200	20150	531
510	20241017	100700	293353400	20200	20200	20200	20200	0
511	20241017	100600	293353400	20200	20150	20200	20150	530
512	20241017	100500	282673800	20200	20150	20200	20150	21
513	20241017	100400	282249750	20200	20150	20200	20150	7
514	20241017	100300	282108450	20200	20200	20200	20200	6
515	20241017	100200	281987250	20150	20150	20150	20150	10
516	20241017	100100	281785750	20200	20200	20200	20150	418
517	20241017	100000	273362950	20200	20200	20200	20200	80
518	20241017	095900	271746950	20150	20150	20150	20150	1
519	20241017	095800	271726800	20150	20200	20200	20150	72
520	20241017	095700	270274650	20200	20200	20200	20200	25
521	20241017	095600	269769650	20200	20200	20200	20150	43
522	20241017	095500	268902950	20150	20150	20150	20150	1
523	20241017	095400	268882800	20200	20200	20200	20200	0
524	20241017	095300	268882800	20200	20200	20200	20150	104
525	20241017	095200	266783550	20200	20200	20200	20200	33
526	20241017	095100	266116950	20200	20200	20200	20200	200
527	20241017	095000	262076950	20200	20200	20200	20150	137
528	20241017	094900	259311050	20200	20200	20200	20200	4
529	20241017	094800	259230250	20150	20200	20200	20150	1526
530	20241017	094700	228411300	20200	20200	20200	20200	0
531	20241017	094600	228411300	20200	20200	20200	20200	0
532	20241017	094500	228411300	20200	20200	20200	20200	120
533	20241017	094400	225987300	20200	20250	20250	20200	561
534	20241017	094300	214655050	20250	20250	20250	20250	4
535	20241017	094200	214574050	20250	20250	20250	20250	1
536	20241017	094100	214553800	20250	20250	20250	20250	2
537	20241017	094000	214513300	20200	20200	20200	20200	39
538	20241017	093900	213725500	20250	20250	20250	20250	21
539	20241017	093800	213300250	20250	20250	20250	20250	3
540	20241017	093700	213239500	20250	20250	20250	20250	268
541	20241017	093600	207812500	20200	20250	20250	20200	150
542	20241017	093500	204779000	20250	20250	20250	20200	26
543	20241017	093400	204253300	20250	20250	20250	20250	355
544	20241017	093300	197064550	20250	20200	20250	20200	19
545	20241017	093200	196680050	20250	20250	20250	20250	38
546	20241017	093100	195910550	20200	20250	20250	20200	65
547	20241017	093000	194595100	20250	20250	20250	20250	2
548	20241017	092900	194554600	20250	20250	20250	20250	26
549	20241017	092800	194028100	20250	20250	20250	20250	631
550	20241017	092700	181250350	20300	20300	20300	20300	20
551	20241017	092600	180844350	20300	20300	20300	20300	0
552	20241017	092500	180844350	20300	20300	20300	20300	16
553	20241017	092400	180519550	20300	20300	20300	20300	5
554	20241017	092300	180418050	20300	20250	20300	20250	2526
555	20241017	092200	129204700	20250	20250	20250	20250	8
556	20241017	092100	129042700	20250	20250	20250	20250	13
557	20241017	092000	128779450	20250	20250	20250	20250	49
558	20241017	091900	127787200	20200	20200	20200	20200	5
559	20241017	091800	127686200	20200	20200	20200	20150	500
560	20241017	091700	117588500	20200	20150	20200	20150	59
561	20241017	091600	116396950	20200	20200	20200	20200	550
562	20241017	091500	105286950	20200	20200	20200	20200	100
563	20241017	091400	103266950	20250	20250	20250	20200	91
564	20241017	091300	101425950	20250	20250	20250	20250	4
565	20241017	091200	101344950	20250	20200	20250	20200	8
566	20241017	091100	101183050	20200	20200	20200	20200	7
567	20241017	091000	101041650	20200	20300	20300	20200	752
568	20241017	090900	85838400	20250	20250	20250	20250	124
569	20241017	090800	83327400	20250	20250	20250	20250	55
570	20241017	090700	82213650	20250	20250	20250	20250	306
571	20241017	090600	76017150	20250	20250	20250	20250	617
572	20241017	090500	63522900	20250	20200	20250	20200	1506
573	20241017	090400	33060300	20200	20200	20200	20200	12
574	20241017	090300	32817900	20200	20250	20250	20150	591
575	20241017	090200	20883700	20250	20250	20250	20250	162
576	20241017	090100	17603200	20300	20300	20300	20300	0
577	20241017	090000	17603200	20300	20150	20300	20150	873