KissMeData/030000/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	190700	6181394710	19850	19850	19850	19850	12173
3	20231027	190600	6181394710	19850	19850	19850	19850	0
4	20231027	190500	6181394710	19850	19850	19850	19850	0
5	20231027	190400	6181394710	19850	19850	19850	19850	0
6	20231027	190300	6181394710	19850	19850	19850	19850	0
7	20231027	190200	6181394710	19850	19850	19850	19850	0
8	20231027	190100	6181394710	19850	19850	19850	19850	0
9	20231027	190000	6181394710	19850	19850	19850	19850	0
10	20231027	185900	6181394710	19850	19850	19850	19850	0
11	20231027	185800	6181394710	19850	19850	19850	19850	0
12	20231027	185700	6181394710	19850	19850	19850	19850	0
13	20231027	185600	6181394710	19850	19850	19850	19850	0
14	20231027	185500	6181394710	19850	19850	19850	19850	0
15	20231027	185400	6181394710	19850	19850	19850	19850	0
16	20231027	185300	6181394710	19850	19850	19850	19850	0
17	20231027	185200	6181394710	19850	19850	19850	19850	0
18	20231027	185100	6181394710	19850	19850	19850	19850	0
19	20231027	185000	6181394710	19850	19850	19850	19850	0
20	20231027	184900	6181394710	19850	19850	19850	19850	0
21	20231027	184800	6181394710	19850	19850	19850	19850	0
22	20231027	184700	6181394710	19850	19850	19850	19850	0
23	20231027	184600	6181394710	19850	19850	19850	19850	0
24	20231027	184500	6181394710	19850	19850	19850	19850	0
25	20231027	184400	6181394710	19850	19850	19850	19850	0
26	20231027	184300	6181394710	19850	19850	19850	19850	0
27	20231027	184200	6181394710	19850	19850	19850	19850	0
28	20231027	184100	6181394710	19850	19850	19850	19850	0
29	20231027	184000	6181394710	19850	19850	19850	19850	0
30	20231027	183900	6181394710	19850	19850	19850	19850	0
31	20231027	183800	6181394710	19850	19850	19850	19850	0
32	20231027	183700	6181394710	19850	19850	19850	19850	12173
33	20231027	183600	6181394710	19850	19850	19850	19850	0
34	20231027	183500	6181394710	19850	19850	19850	19850	0
35	20231027	183400	6181394710	19850	19850	19850	19850	0
36	20231027	183300	6181394710	19850	19850	19850	19850	0
37	20231027	183200	6181394710	19850	19850	19850	19850	0
38	20231027	183100	6181394710	19850	19850	19850	19850	0
39	20231027	183000	6181394710	19850	19850	19850	19850	0
40	20231027	182900	6181394710	19850	19850	19850	19850	0
41	20231027	182800	6181394710	19850	19850	19850	19850	0
42	20231027	182700	6181394710	19850	19850	19850	19850	0
43	20231027	182600	6181394710	19850	19850	19850	19850	0
44	20231027	182500	6181394710	19850	19850	19850	19850	0
45	20231027	182400	6181394710	19850	19850	19850	19850	0
46	20231027	182300	6181394710	19850	19850	19850	19850	0
47	20231027	182200	6181394710	19850	19850	19850	19850	0
48	20231027	182100	6181394710	19850	19850	19850	19850	0
49	20231027	182000	6181394710	19850	19850	19850	19850	0
50	20231027	181900	6181394710	19850	19850	19850	19850	0
51	20231027	181800	6181394710	19850	19850	19850	19850	0
52	20231027	181700	6181394710	19850	19850	19850	19850	0
53	20231027	181600	6181394710	19850	19850	19850	19850	0
54	20231027	181500	6181394710	19850	19850	19850	19850	0
55	20231027	181400	6181394710	19850	19850	19850	19850	0
56	20231027	181300	6181394710	19850	19850	19850	19850	0
57	20231027	181200	6181394710	19850	19850	19850	19850	0
58	20231027	181100	6181394710	19850	19850	19850	19850	0
59	20231027	181000	6181394710	19850	19850	19850	19850	0
60	20231027	180900	6181394710	19850	19850	19850	19850	0
61	20231027	180800	6181394710	19850	19850	19850	19850	0
62	20231027	180700	6181394710	19850	19850	19850	19850	12173
63	20231027	180600	6181394710	19850	19850	19850	19850	0
64	20231027	180500	6181394710	19850	19850	19850	19850	0
65	20231027	180400	6181394710	19850	19850	19850	19850	0
66	20231027	180300	6181394710	19850	19850	19850	19850	0
67	20231027	180200	6181394710	19850	19850	19850	19850	0
68	20231027	180100	6181394710	19850	19850	19850	19850	0
69	20231027	180000	6181394710	19850	19850	19850	19850	0
70	20231027	175900	6181394710	19850	19850	19850	19850	0
71	20231027	175800	6181394710	19850	19850	19850	19850	0
72	20231027	175700	6181394710	19850	19850	19850	19850	0
73	20231027	175600	6181394710	19850	19850	19850	19850	0
74	20231027	175500	6181394710	19850	19850	19850	19850	0
75	20231027	175400	6181394710	19850	19850	19850	19850	0
76	20231027	175300	6181394710	19850	19850	19850	19850	0
77	20231027	175200	6181394710	19850	19850	19850	19850	0
78	20231027	175100	6181394710	19850	19850	19850	19850	0
79	20231027	175000	6181394710	19850	19850	19850	19850	0
80	20231027	174900	6181394710	19850	19850	19850	19850	0
81	20231027	174800	6181394710	19850	19850	19850	19850	0
82	20231027	174700	6181394710	19850	19850	19850	19850	0
83	20231027	174600	6181394710	19850	19850	19850	19850	0
84	20231027	174500	6181394710	19850	19850	19850	19850	0
85	20231027	174400	6181394710	19850	19850	19850	19850	0
86	20231027	174300	6181394710	19850	19850	19850	19850	0
87	20231027	174200	6181394710	19850	19850	19850	19850	0
88	20231027	174100	6181394710	19850	19850	19850	19850	0
89	20231027	174000	6181394710	19850	19850	19850	19850	0
90	20231027	173900	6181394710	19850	19850	19850	19850	0
91	20231027	173800	6181394710	19850	19850	19850	19850	0
92	20231027	173700	6181394710	19850	19850	19850	19850	12173
93	20231027	173600	6181394710	19850	19850	19850	19850	0
94	20231027	173500	6181394710	19850	19850	19850	19850	0
95	20231027	173400	6181394710	19850	19850	19850	19850	0
96	20231027	173300	6181394710	19850	19850	19850	19850	0
97	20231027	173200	6181394710	19850	19850	19850	19850	0
98	20231027	173100	6181394710	19850	19850	19850	19850	0
99	20231027	173000	6181394710	19850	19850	19850	19850	0
100	20231027	172900	6181394710	19850	19850	19850	19850	0
101	20231027	172800	6181394710	19850	19850	19850	19850	0
102	20231027	172700	6181394710	19850	19850	19850	19850	0
103	20231027	172600	6181394710	19850	19850	19850	19850	0
104	20231027	172500	6181394710	19850	19850	19850	19850	0
105	20231027	172400	6181394710	19850	19850	19850	19850	0
106	20231027	172300	6181394710	19850	19850	19850	19850	0
107	20231027	172200	6181394710	19850	19850	19850	19850	0
108	20231027	172100	6181394710	19850	19850	19850	19850	0
109	20231027	172000	6181394710	19850	19850	19850	19850	0
110	20231027	171900	6181394710	19850	19850	19850	19850	0
111	20231027	171800	6181394710	19850	19850	19850	19850	0
112	20231027	171700	6181394710	19850	19850	19850	19850	0
113	20231027	171600	6181394710	19850	19850	19850	19850	0
114	20231027	171500	6181394710	19850	19850	19850	19850	0
115	20231027	171400	6181394710	19850	19850	19850	19850	0
116	20231027	171300	6181394710	19850	19850	19850	19850	0
117	20231027	171200	6181394710	19850	19850	19850	19850	0
118	20231027	171100	6181394710	19850	19850	19850	19850	0
119	20231027	171000	6181394710	19850	19850	19850	19850	0
120	20231027	170900	6181394710	19850	19850	19850	19850	0
121	20231027	170800	6181394710	19850	19850	19850	19850	0
122	20231027	170700	6181394710	19850	19850	19850	19850	12173
123	20231027	170600	6181394710	19850	19850	19850	19850	0
124	20231027	170500	6181394710	19850	19850	19850	19850	0
125	20231027	170400	6181394710	19850	19850	19850	19850	0
126	20231027	170300	6181394710	19850	19850	19850	19850	0
127	20231027	170200	6181394710	19850	19850	19850	19850	0
128	20231027	170100	6181394710	19850	19850	19850	19850	0
129	20231027	170000	6181394710	19850	19850	19850	19850	0
130	20231027	165900	6181394710	19850	19850	19850	19850	0
131	20231027	165800	6181394710	19850	19850	19850	19850	0
132	20231027	165700	6181394710	19850	19850	19850	19850	0
133	20231027	165600	6181394710	19850	19850	19850	19850	0
134	20231027	165500	6181394710	19850	19850	19850	19850	0
135	20231027	165400	6181394710	19850	19850	19850	19850	0
136	20231027	165300	6181394710	19850	19850	19850	19850	0
137	20231027	165200	6181394710	19850	19850	19850	19850	0
138	20231027	165100	6181394710	19850	19850	19850	19850	0
139	20231027	165000	6181394710	19850	19850	19850	19850	0
140	20231027	164900	6181394710	19850	19850	19850	19850	0
141	20231027	164800	6181394710	19850	19850	19850	19850	0
142	20231027	164700	6181394710	19850	19850	19850	19850	0
143	20231027	164600	6181394710	19850	19850	19850	19850	0
144	20231027	164500	6181394710	19850	19850	19850	19850	0
145	20231027	164400	6181394710	19850	19850	19850	19850	0
146	20231027	164300	6181394710	19850	19850	19850	19850	0
147	20231027	164200	6181394710	19850	19850	19850	19850	0
148	20231027	164100	6181394710	19850	19850	19850	19850	0
149	20231027	164000	6181394710	19850	19850	19850	19850	0
150	20231027	163900	6181394710	19850	19850	19850	19850	0
151	20231027	163800	6181394710	19850	19850	19850	19850	0
152	20231027	163700	6181394710	19850	19850	19850	19850	12173
153	20231027	163600	6181394710	19850	19850	19850	19850	0
154	20231027	163500	6181394710	19850	19850	19850	19850	0
155	20231027	163400	6181394710	19850	19850	19850	19850	0
156	20231027	163300	6181394710	19850	19850	19850	19850	0
157	20231027	163200	6181394710	19850	19850	19850	19850	0
158	20231027	163100	6181394710	19850	19850	19850	19850	0
159	20231027	163000	6181394710	19850	19850	19850	19850	0
160	20231027	162900	6181394710	19850	19850	19850	19850	0
161	20231027	162800	6181394710	19850	19850	19850	19850	0
162	20231027	162700	6181394710	19850	19850	19850	19850	0
163	20231027	162600	6181394710	19850	19850	19850	19850	0
164	20231027	162500	6181394710	19850	19850	19850	19850	0
165	20231027	162400	6181394710	19850	19850	19850	19850	0
166	20231027	162300	6181394710	19850	19850	19850	19850	0
167	20231027	162200	6181394710	19850	19850	19850	19850	0
168	20231027	162100	6181394710	19850	19850	19850	19850	0
169	20231027	162000	6181394710	19850	19850	19850	19850	0
170	20231027	161900	6181394710	19850	19850	19850	19850	0
171	20231027	161800	6181394710	19850	19850	19850	19850	0
172	20231027	161700	6181394710	19850	19850	19850	19850	0
173	20231027	161600	6181394710	19850	19850	19850	19850	0
174	20231027	161500	6181394710	19850	19850	19850	19850	0
175	20231027	161400	6181394710	19850	19850	19850	19850	0
176	20231027	161300	6181394710	19850	19850	19850	19850	0
177	20231027	161200	6181394710	19850	19850	19850	19850	0
178	20231027	161100	6181394710	19850	19850	19850	19850	0
179	20231027	161000	6181394710	19850	19850	19850	19850	0
180	20231027	160900	6181394710	19850	19850	19850	19850	0
181	20231027	160800	6181394710	19850	19850	19850	19850	0
182	20231027	160700	6181394710	19850	19850	19850	19850	12173
183	20231027	160600	6181394710	19850	19850	19850	19850	0
184	20231027	160500	6181394710	19850	19850	19850	19850	0
185	20231027	160400	6181394710	19850	19850	19850	19850	0
186	20231027	160300	6181394710	19850	19850	19850	19850	0
187	20231027	160200	6181394710	19850	19850	19850	19850	0
188	20231027	160100	6181394710	19850	19850	19850	19850	0
189	20231027	160000	6181394710	19850	19850	19850	19850	0
190	20231027	155900	6181394710	19850	19850	19850	19850	0
191	20231027	155800	6181394710	19850	19850	19850	19850	0
192	20231027	155700	6181394710	19850	19850	19850	19850	0
193	20231027	155600	6181394710	19850	19850	19850	19850	0
194	20231027	155500	6181394710	19850	19850	19850	19850	0
195	20231027	155400	6181394710	19850	19850	19850	19850	0
196	20231027	155300	6181394710	19850	19850	19850	19850	0
197	20231027	155200	6181394710	19850	19850	19850	19850	0
198	20231027	155100	6181394710	19850	19850	19850	19850	0
199	20231027	155000	6181394710	19850	19850	19850	19850	0
200	20231027	154900	6181394710	19850	19850	19850	19850	0
201	20231027	154800	6181394710	19850	19850	19850	19850	0
202	20231027	154700	6181394710	19850	19850	19850	19850	0
203	20231027	154600	6181394710	19850	19850	19850	19850	0
204	20231027	154500	6181394710	19850	19850	19850	19850	0
205	20231027	154400	6181394710	19850	19850	19850	19850	0
206	20231027	154300	6181394710	19850	19850	19850	19850	0
207	20231027	154200	6181394710	19850	19850	19850	19850	0
208	20231027	154100	6181394710	19850	19850	19850	19850	0
209	20231027	154000	6181394710	19850	19850	19850	19850	0
210	20231027	153900	6181394710	19850	19850	19850	19850	0
211	20231027	153800	6181394710	19850	19850	19850	19850	0
212	20231027	153700	6181394710	19850	19850	19850	19850	12173
213	20231027	153600	6181394710	19850	19850	19850	19850	0
214	20231027	153500	6181394710	19850	19850	19850	19850	0
215	20231027	153400	6181394710	19850	19850	19850	19850	0
216	20231027	153300	6181394710	19850	19850	19850	19850	0
217	20231027	153200	6181394710	19850	19850	19850	19850	0
218	20231027	153100	6181394710	19850	19850	19850	19850	0
219	20231027	153000	6181394710	19850	19850	19850	19850	12173
220	20231027	152900	5939760660	19910	19910	19910	19910	0
221	20231027	152800	5939760660	19910	19910	19910	19910	0
222	20231027	152700	5939760660	19910	19910	19910	19910	0
223	20231027	152600	5939760660	19910	19910	19910	19910	0
224	20231027	152500	5939760660	19910	19910	19910	19910	0
225	20231027	152400	5939760660	19910	19910	19910	19910	0
226	20231027	152300	5939760660	19910	19910	19910	19910	0
227	20231027	152200	5939760660	19910	19910	19910	19910	0
228	20231027	152100	5939760660	19910	19910	19910	19910	0
229	20231027	152000	5939760660	19910	19910	19910	19910	0
230	20231027	151900	5939760660	19910	19910	19910	19900	700
231	20231027	151800	5925824760	19910	19870	19920	19860	1602
232	20231027	151700	5893959700	19870	19870	19870	19850	564
233	20231027	151600	5882755360	19870	19890	19890	19870	797
234	20231027	151500	5866911970	19890	19900	19900	19850	1195
235	20231027	151400	5843141390	19890	19900	19900	19890	679
236	20231027	151300	5829631310	19890	19890	19900	19890	529
237	20231027	151200	5819105380	19890	19900	19900	19890	727
238	20231027	151100	5804639990	19900	19900	19900	19890	426
239	20231027	151000	5796163330	19890	19900	19900	19890	356
240	20231027	150900	5789080350	19900	19890	19900	19890	752
241	20231027	150800	5774120720	19890	19900	19900	19890	1136
242	20231027	150700	5751522510	19900	19870	19930	19870	2134
243	20231027	150600	5709037740	19870	19820	19870	19820	4032
244	20231027	150500	5629037610	19820	19830	19830	19820	2479
245	20231027	150400	5579902840	19820	19850	19850	19820	1002
246	20231027	150300	5560032980	19840	19860	19860	19840	1119
247	20231027	150200	5537824140	19860	19860	19860	19850	750
248	20231027	150100	5522936090	19850	19860	19860	19850	70
249	20231027	150000	5521546080	19860	19860	19860	19850	235
250	20231027	145900	5516880700	19860	19860	19860	19850	214
251	20231027	145800	5512631660	19840	19860	19870	19840	623
252	20231027	145700	5500259270	19870	19860	19870	19860	259
253	20231027	145600	5495115190	19860	19850	19880	19840	2352
254	20231027	145500	5448394740	19840	19840	19850	19840	2653
255	20231027	145400	5395758080	19840	19840	19840	19830	290
256	20231027	145300	5390006700	19840	19840	19840	19830	138
257	20231027	145200	5387269960	19830	19830	19840	19830	217
258	20231027	145100	5382966710	19830	19850	19850	19830	113
259	20231027	145000	5380725040	19850	19850	19850	19840	144
260	20231027	144900	5377867710	19840	19860	19860	19830	383
261	20231027	144800	5370267000	19860	19870	19880	19840	1967
262	20231027	144700	5331180270	19870	19820	19870	19810	5818
263	20231027	144600	5215861980	19810	19820	19820	19810	136
264	20231027	144500	5213167780	19820	19830	19830	19810	1982
265	20231027	144400	5173886990	19830	19820	19830	19820	46
266	20231027	144300	5172975100	19820	19820	19830	19820	262
267	20231027	144200	5167781750	19820	19840	19840	19820	906
268	20231027	144100	5149815690	19840	19840	19840	19830	132
269	20231027	144000	5147197970	19840	19840	19840	19830	388
270	20231027	143900	5139503520	19830	19830	19840	19830	119
271	20231027	143800	5137143390	19830	19840	19840	19830	250
272	20231027	143700	5132185270	19830	19840	19840	19830	158
273	20231027	143600	5129051830	19840	19850	19850	19840	589
274	20231027	143500	5117365590	19840	19840	19850	19840	205
275	20231027	143400	5113298300	19840	19850	19850	19840	149
276	20231027	143300	5110341840	19850	19830	19850	19830	433
277	20231027	143200	5101751170	19830	19850	19850	19830	1209
278	20231027	143100	5077767110	19850	19830	19850	19830	151
279	20231027	143000	5074771570	19840	19840	19850	19840	2224
280	20231027	142900	5030647000	19850	19850	19850	19840	85
281	20231027	142800	5028960550	19850	19860	19860	19840	355
282	20231027	142700	5021914910	19860	19840	19860	19840	4423
283	20231027	142600	4934120090	19850	19850	19860	19850	1638
284	20231027	142500	4901605740	19850	19840	19850	19830	2712
285	20231027	142400	4847798050	19840	19850	19850	19830	1035
286	20231027	142300	4827273680	19850	19860	19860	19830	1814
287	20231027	142200	4791267910	19850	19870	19870	19850	1236
288	20231027	142100	4766726110	19870	19870	19870	19860	1434
289	20231027	142000	4738245260	19870	19860	19870	19860	178
290	20231027	141900	4734709870	19870	19870	19870	19860	20
291	20231027	141800	4734312490	19870	19860	19870	19860	309
292	20231027	141700	4728174460	19860	19890	19890	19860	1191
293	20231027	141600	4704497810	19890	19890	19890	19880	237
294	20231027	141500	4699786070	19890	19880	19890	19880	100
295	20231027	141400	4697797900	19880	19880	19890	19880	254
296	20231027	141300	4692748080	19880	19890	19890	19880	477
297	20231027	141200	4683262410	19880	19870	19880	19860	1465
298	20231027	141100	4654152620	19860	19860	19870	19840	1385
299	20231027	141000	4626656580	19840	19860	19860	19840	562
300	20231027	140900	4615501260	19850	19850	19860	19840	708
301	20231027	140800	4601447440	19850	19860	19860	19850	328
302	20231027	140700	4594934920	19860	19870	19870	19850	424
303	20231027	140600	4586514130	19850	19850	19870	19840	1197
304	20231027	140500	4562753620	19850	19840	19850	19840	176
305	20231027	140400	4559261590	19850	19850	19850	19840	108
306	20231027	140300	4557118750	19840	19840	19870	19840	705
307	20231027	140200	4543124870	19870	19820	19870	19820	1937
308	20231027	140100	4504711210	19820	19830	19830	19820	281
309	20231027	140000	4499141700	19820	19830	19830	19820	235
310	20231027	135900	4494483040	19830	19830	19830	19820	307
311	20231027	135800	4488397010	19830	19860	19860	19820	548
312	20231027	135700	4477520060	19850	19860	19860	19850	136
313	20231027	135600	4474819760	19860	19850	19860	19850	319
314	20231027	135500	4468485940	19850	19860	19860	19850	174
315	20231027	135400	4465031500	19860	19870	19870	19850	238
316	20231027	135300	4460306510	19870	19820	19870	19810	1568
317	20231027	135200	4429212350	19810	19820	19820	19810	1389
318	20231027	135100	4401693310	19820	19810	19820	19810	370
319	20231027	135000	4394361800	19820	19820	19820	19810	1184
320	20231027	134900	4370896120	19820	19830	19830	19810	104
321	20231027	134800	4368835550	19820	19820	19830	19820	755
322	20231027	134700	4353870900	19830	19820	19830	19820	331
323	20231027	134600	4347309050	19830	19840	19840	19820	893
324	20231027	134500	4329600950	19830	19820	19830	19810	4461
325	20231027	134400	4241185280	19810	19820	19820	19810	200
326	20231027	134300	4237222680	19820	19830	19830	19820	1047
327	20231027	134200	4216470380	19830	19830	19830	19820	140
328	20231027	134100	4213695000	19830	19840	19840	19830	263
329	20231027	134000	4208479020	19840	19840	19840	19820	576
330	20231027	133900	4197056220	19840	19840	19840	19830	216
331	20231027	133800	4192772220	19840	19830	19840	19830	195
332	20231027	133700	4188904320	19840	19840	19850	19840	210
333	20231027	133600	4184736860	19850	19850	19850	19830	273
334	20231027	133500	4179318110	19860	19860	19860	19850	120
335	20231027	133400	4176935670	19860	19860	19860	19850	799
336	20231027	133300	4161075280	19850	19830	19850	19820	3941
337	20231027	133200	4082923180	19830	19820	19830	19820	287
338	20231027	133100	4077233460	19830	19830	19830	19820	138
339	20231027	133000	4074497850	19830	19840	19840	19820	1337
340	20231027	132900	4047995060	19840	19840	19840	19830	184
341	20231027	132800	4044345800	19830	19840	19840	19820	227
342	20231027	132700	4039843290	19850	19840	19850	19830	478
343	20231027	132600	4030360510	19840	19850	19850	19840	1025
344	20231027	132500	4010021100	19840	19840	19850	19840	248
345	20231027	132400	4005099590	19850	19850	19850	19840	904
346	20231027	132300	3987155920	19850	19820	19850	19820	3724
347	20231027	132200	3913316390	19820	19830	19840	19820	875
348	20231027	132100	3895966740	19830	19840	19840	19830	1616
349	20231027	132000	3863920300	19840	19840	19840	19830	220
350	20231027	131900	3859557290	19840	19840	19840	19830	396
351	20231027	131800	3851702730	19840	19840	19840	19830	1722
352	20231027	131700	3817538850	19840	19850	19850	19830	416
353	20231027	131600	3809285240	19840	19850	19850	19840	224
354	20231027	131500	3804840330	19850	19850	19850	19830	314
355	20231027	131400	3798609130	19850	19860	19860	19840	146
356	20231027	131300	3795710860	19850	19860	19870	19850	666
357	20231027	131200	3782484860	19870	19870	19870	19860	168
358	20231027	131100	3779147620	19860	19870	19870	19860	640
359	20231027	131000	3766432380	19860	19850	19870	19850	1265
360	20231027	130900	3741313880	19850	19820	19850	19820	2818
361	20231027	130800	3685420470	19820	19830	19830	19820	639
362	20231027	130700	3672754960	19820	19820	19830	19820	1701
363	20231027	130600	3639026150	19820	19840	19840	19820	277
364	20231027	130500	3633533030	19840	19830	19840	19830	245
365	20231027	130400	3628673600	19830	19840	19840	19830	337
366	20231027	130300	3621989520	19830	19850	19860	19830	882
367	20231027	130200	3604483790	19850	19880	19880	19850	444
368	20231027	130100	3595663180	19880	19880	19880	19870	139
369	20231027	130000	3592901000	19870	19890	19890	19870	406
370	20231027	125900	3584828670	19880	19890	19890	19880	367
371	20231027	125800	3577531970	19890	19900	19900	19880	1690
372	20231027	125700	3543918160	19900	19900	19900	19890	133
373	20231027	125600	3541272470	19890	19890	19900	19890	228
374	20231027	125500	3536736870	19900	19900	19900	19890	183
375	20231027	125400	3533096670	19900	19900	19900	19890	300
376	20231027	125300	3527127490	19900	19890	19900	19890	161
377	20231027	125200	3523925030	19900	19900	19900	19890	55
378	20231027	125100	3522830820	19910	19910	19910	19900	598
379	20231027	125000	3510930370	19910	19900	19910	19890	326
380	20231027	124900	3504441680	19900	19900	19900	19880	1798
381	20231027	124800	3468674420	19900	19900	19900	19880	330
382	20231027	124700	3462109480	19900	19890	19900	19890	270
383	20231027	124600	3456738660	19890	19900	19900	19890	220
384	20231027	124500	3452361920	19900	19890	19900	19890	733
385	20231027	124400	3437781260	19900	19910	19910	19890	755
386	20231027	124300	3422758280	19910	19910	19910	19900	751
387	20231027	124200	3407807160	19910	19910	19920	19910	1245
388	20231027	124100	3383018180	19920	19920	19920	19910	761
389	20231027	124000	3367859520	19930	19940	19940	19920	119
390	20231027	123900	3365488530	19920	19920	19940	19920	622
391	20231027	123800	3353097470	19920	19920	19920	19910	464
392	20231027	123700	3343856010	19920	19910	19920	19900	519
393	20231027	123600	3333523330	19910	19920	19950	19900	1427
394	20231027	123500	3305079910	19910	19910	19910	19890	2647
395	20231027	123400	3252405380	19910	19910	19910	19900	736
396	20231027	123300	3237757050	19900	19920	19920	19900	1293
397	20231027	123200	3212013060	19920	19910	19920	19910	272
398	20231027	123100	3206595630	19920	19920	19920	19910	1900
399	20231027	123000	3168750570	19920	19920	19920	19910	1008
400	20231027	122900	3148671870	19920	19950	19950	19920	2021
401	20231027	122800	3108393990	19950	19960	19960	19940	102
402	20231027	122700	3106359850	19950	19960	19960	19950	275
403	20231027	122600	3100872410	19960	19960	19960	19950	123
404	20231027	122500	3098417670	19970	19980	19980	19960	570
405	20231027	122400	3087034960	19970	19970	19980	19970	370
406	20231027	122300	3079645790	19980	19980	19980	19970	111
407	20231027	122200	3077428830	19980	19970	19980	19970	272
408	20231027	122100	3071996180	19980	19980	19980	19970	114
409	20231027	122000	3069719290	19980	19980	19980	19970	176
410	20231027	121900	3066204230	19980	19950	19980	19950	3768
411	20231027	121800	2990967590	19960	19960	19960	19950	1370
412	20231027	121700	2963630220	19960	19960	19960	19950	119
413	20231027	121600	2961255800	19960	19960	19970	19950	395
414	20231027	121500	2953373680	19960	19960	19970	19960	169
415	20231027	121400	2950000320	19970	19970	19970	19960	1919
416	20231027	121300	2911695390	19970	19960	19970	19960	90
417	20231027	121200	2909898720	19960	19970	19970	19960	180
418	20231027	121100	2906305010	19960	19950	19960	19940	4492
419	20231027	121000	2816672900	19950	19970	19970	19930	1837
420	20231027	120900	2780029540	19960	19990	19990	19960	2724
421	20231027	120800	2725614220	19990	20000	20050	19990	4062
422	20231027	120700	2644380030	20050	20050	20050	20000	197
423	20231027	120600	2640437380	20050	20050	20050	20000	98
424	20231027	120500	2638476880	20000	20050	20050	20000	186
425	20231027	120400	2634756530	20000	20000	20050	20000	495
426	20231027	120300	2624856180	20000	20050	20050	20000	114
427	20231027	120200	2622573980	20000	20050	20050	20000	158
428	20231027	120100	2619413330	20000	20050	20050	20000	106
429	20231027	120000	2617292080	20050	20000	20050	20000	219
430	20231027	115900	2612909580	20050	20050	20050	20000	117
431	20231027	115800	2610567780	20050	20000	20050	20000	116
432	20231027	115700	2608245130	20000	20000	20050	20000	213
433	20231027	115600	2603984730	20000	20050	20050	20000	177
434	20231027	115500	2600441330	20000	20050	20050	20000	86
435	20231027	115400	2598721080	20050	20050	20050	20000	432
436	20231027	115300	2590067080	20050	20000	20050	20000	1625
437	20231027	115200	2557566030	20000	20000	20050	20000	174
438	20231027	115100	2554084530	20050	20000	20050	20000	143
439	20231027	115000	2551224130	20050	20050	20050	20000	91
440	20231027	114900	2549403730	20050	20000	20050	20000	201
441	20231027	114800	2545382680	20050	20050	20050	20000	102
442	20231027	114700	2543341980	20050	20050	20050	20000	222
443	20231027	114600	2538899930	20000	20050	20050	20000	8
444	20231027	114500	2538739580	20000	20050	20050	20000	198
445	20231027	114400	2534778780	20050	20050	20050	20000	109
446	20231027	114300	2532597380	20050	20000	20050	20000	167
447	20231027	114200	2529256280	20050	20000	20050	20000	138
448	20231027	114100	2526495630	20000	20050	20050	20000	96
449	20231027	114000	2524574030	20000	20000	20050	20000	162
450	20231027	113900	2521333080	20000	20050	20050	20000	558
451	20231027	113800	2510160330	20050	20050	20050	19990	2652
452	20231027	113700	2457121070	20000	20000	20050	20000	836
453	20231027	113600	2440388370	20050	20050	20050	19990	3059
454	20231027	113500	2379207550	20050	20000	20050	20000	183
455	20231027	113400	2375546600	20000	20050	20050	20000	1767
456	20231027	113300	2340206400	20050	20050	20050	20000	196
457	20231027	113200	2336285450	20050	20000	20050	20000	221
458	20231027	113100	2331863400	20050	20050	20050	20000	10
459	20231027	113000	2331663000	20050	20050	20050	20000	393
460	20231027	112900	2323800200	20050	20050	20050	20000	9
461	20231027	112800	2323619800	20000	20050	20050	20000	183
462	20231027	112700	2319957750	20050	20000	20050	20000	231
463	20231027	112600	2315336850	20050	20000	20050	20000	105
464	20231027	112500	2313235650	20000	20050	20050	20000	189
465	20231027	112400	2309455250	20050	20000	20050	20000	20
466	20231027	112300	2309054600	20050	20000	20050	20000	907
467	20231027	112200	2290900150	20000	20050	20050	20000	99
468	20231027	112100	2288919250	20050	20050	20050	20000	246
469	20231027	112000	2283998100	20000	20000	20050	20000	2195
470	20231027	111900	2240097750	20000	20050	20050	20000	174
471	20231027	111800	2236615950	20050	20000	20050	20000	103
472	20231027	111700	2234555150	20000	20050	20050	20000	179
473	20231027	111600	2230973400	20000	20050	20050	20000	284
474	20231027	111500	2225292800	20050	20050	20050	20000	157
475	20231027	111400	2222148950	20000	20000	20050	20000	260
476	20231027	111300	2216944800	20000	20050	20050	20000	171
477	20231027	111200	2213524350	20050	20000	20050	20000	754
478	20231027	111100	2198438600	20000	19990	20050	19990	1933
479	20231027	111000	2159783330	19980	19990	19990	19980	484
480	20231027	110900	2150110630	19990	19990	19990	19990	5
481	20231027	110800	2150010680	19980	19990	19990	19980	764
482	20231027	110700	2134744990	19990	19990	19990	19980	55
483	20231027	110600	2133645740	19980	19980	19990	19980	147
484	20231027	110500	2130708630	19980	19980	19990	19980	711
485	20231027	110400	2116502680	19990	19990	20000	19990	830
486	20231027	110300	2099910780	19980	20000	20050	19980	5921
487	20231027	110200	1981506600	20050	20050	20050	20000	14
488	20231027	110100	1981226250	20050	20050	20050	20000	1093
489	20231027	110000	1959316800	20050	20100	20100	20050	1619
490	20231027	105900	1926855350	20100	20100	20100	20050	86
491	20231027	105800	1925130250	20050	20100	20100	20050	182
492	20231027	105700	1921480200	20050	20000	20100	20000	3895
493	20231027	105600	1843512500	20100	20100	20100	20000	3918
494	20231027	105500	1764948100	20050	20100	20150	20050	1389
495	20231027	105400	1737034250	20150	20100	20150	20100	262
496	20231027	105300	1731762100	20150	20150	20150	20100	2623
497	20231027	105200	1678914150	20150	20150	20200	20100	184
498	20231027	105100	1675209550	20200	20050	20200	20050	4149
499	20231027	105000	1591667050	20100	20050	20100	20050	874
500	20231027	104900	1574105500	20050	20050	20100	20050	126
501	20231027	104800	1571578000	20100	20050	20100	20050	167
502	20231027	104700	1568229250	20100	20050	20100	20050	37
503	20231027	104600	1567486700	20100	20050	20100	20050	267
504	20231027	104500	1562133000	20100	20050	20100	20050	42
505	20231027	104400	1561289650	20100	20050	20100	20050	203
506	20231027	104300	1557217650	20050	20050	20100	20050	166
507	20231027	104200	1553889000	20100	20100	20100	20050	108
508	20231027	104100	1551722200	20100	20000	20100	20000	1041
509	20231027	104000	1530861400	20050	20050	20050	20050	33
510	20231027	103900	1530199750	20050	20000	20050	20000	351
511	20231027	103800	1523170750	20050	20050	20050	20000	360
512	20231027	103700	1515957150	20050	20050	20050	20000	3531
513	20231027	103600	1445317550	20050	20050	20100	20000	1195
514	20231027	103500	1421365600	20100	20000	20100	20000	353
515	20231027	103400	1414293500	20100	20050	20100	20000	782
516	20231027	103300	1398612250	20000	20050	20050	20000	256
517	20231027	103200	1393486600	20050	20050	20050	20000	17
518	20231027	103100	1393146100	20000	20050	20050	20000	403
519	20231027	103000	1385078300	20050	20000	20050	20000	89
520	20231027	102900	1383296950	20000	20050	20050	20000	468
521	20231027	102800	1373935850	20050	20050	20050	20000	273
522	20231027	102700	1368475450	20000	20050	20050	20000	237
523	20231027	102600	1363729550	20050	20050	20100	20000	240
524	20231027	102500	1358922550	20050	20050	20050	20050	371
525	20231027	102400	1351484000	20050	20100	20100	20000	821
526	20231027	102300	1335028250	20100	20050	20100	20000	770
527	20231027	102200	1319590050	20100	20050	20100	20050	387
528	20231027	102100	1311829350	20100	20100	20100	20050	111
529	20231027	102000	1309602300	20050	20050	20100	20050	113
530	20231027	101900	1307336600	20100	20100	20100	20050	246
531	20231027	101800	1302403250	20100	20100	20100	20050	549
532	20231027	101700	1291394400	20100	20050	20100	20050	648
533	20231027	101600	1278388550	20050	20100	20100	20050	2055
534	20231027	101500	1237163650	20100	20050	20100	20050	163
535	20231027	101400	1233892250	20100	20100	20100	20050	447
536	20231027	101300	1224916000	20100	20100	20100	20050	186
537	20231027	101200	1221182950	20100	20050	20100	20050	184
538	20231027	101100	1217492600	20100	20050	20100	20050	142
539	20231027	101000	1214642300	20100	20100	20100	20050	33
540	20231027	100900	1213979350	20100	20100	20100	20050	657
541	20231027	100800	1200786100	20100	20050	20100	20050	600
542	20231027	100700	1188729200	20100	20150	20150	20050	1846
543	20231027	100600	1151626150	20150	20150	20150	20100	70
544	20231027	100500	1150218800	20100	20100	20150	20100	540
545	20231027	100400	1139364750	20100	20150	20150	20100	467
546	20231027	100300	1129971200	20150	20150	20150	20150	121
547	20231027	100200	1127533050	20150	20100	20150	20100	464
548	20231027	100100	1118197150	20150	20150	20150	20100	32
549	20231027	100000	1117552700	20150	20150	20150	20100	314
550	20231027	095900	1111228750	20100	20150	20150	20100	264
551	20231027	095800	1105917250	20150	20150	20150	20100	172
552	20231027	095700	1102458500	20150	20150	20150	20100	361
553	20231027	095600	1095200900	20150	20150	20150	20100	77
554	20231027	095500	1093651900	20150	20100	20150	20100	163
555	20231027	095400	1090374900	20100	20150	20150	20100	116
556	20231027	095300	1088042500	20150	20150	20150	20100	106
557	20231027	095200	1085909700	20150	20150	20150	20100	172
558	20231027	095100	1082452300	20150	20100	20150	20100	544
559	20231027	095000	1071503750	20100	20050	20100	20050	1094
560	20231027	094900	1049524900	20100	20100	20100	20050	203
561	20231027	094800	1045448050	20100	20050	20100	20050	377
562	20231027	094700	1037881850	20100	20150	20150	20100	1355
563	20231027	094600	1010641550	20150	20150	20200	20150	1296
564	20231027	094500	984526600	20200	20150	20200	20150	1563
565	20231027	094400	953030200	20200	20200	20200	20150	73
566	20231027	094300	951558700	20200	20200	20200	20150	156
567	20231027	094200	948415150	20200	20200	20200	20150	269
568	20231027	094100	942993050	20200	20200	20200	20150	96
569	20231027	094000	941058300	20200	20250	20250	20200	1126
570	20231027	093900	918305300	20200	20250	20250	20200	41
571	20231027	093800	917476550	20250	20250	20250	20200	139
572	20231027	093700	914666600	20250	20250	20250	20200	284
573	20231027	093600	908929400	20200	20250	20250	20200	158
574	20231027	093500	905735200	20250	20250	20250	20200	351
575	20231027	093400	898643900	20250	20250	20250	20200	1344
576	20231027	093300	871431350	20250	20250	20250	20200	804
577	20231027	093200	855153500	20200	20250	20250	20150	419
578	20231027	093100	846689650	20250	20200	20250	20200	1730
579	20231027	093000	811741800	20200	20200	20300	20200	1471
580	20231027	092900	781951050	20250	20200	20250	20200	2701
581	20231027	092800	727354000	20200	20200	20250	20200	1901
582	20231027	092700	688942850	20250	20250	20250	20200	168
583	20231027	092600	685543950	20250	20250	20250	20250	124
584	20231027	092500	683032950	20200	20200	20300	20200	1438
585	20231027	092400	653983700	20200	20250	20300	20200	1062
586	20231027	092300	632473650	20200	20250	20250	20200	757
587	20231027	092200	617155600	20250	20300	20300	20250	784
588	20231027	092100	601278900	20300	20300	20300	20250	791
589	20231027	092000	585260200	20250	20250	20300	20250	2560
590	20231027	091900	533391850	20250	20200	20250	20200	18
591	20231027	091800	533027700	20250	20250	20250	20200	437
592	20231027	091700	524189650	20200	20250	20250	20200	902
593	20231027	091600	505961150	20250	20200	20250	20200	1808
594	20231027	091500	469352300	20200	20250	20250	20200	1110
595	20231027	091400	446884300	20200	20200	20250	20200	460
596	20231027	091300	437580200	20150	20250	20250	20150	1067
597	20231027	091200	416001400	20200	20200	20250	20200	1326
598	20231027	091100	389189000	20150	20150	20150	20150	113
599	20231027	091000	386912050	20150	20250	20300	20150	2542
600	20231027	090900	335461850	20250	20250	20250	20250	298
601	20231027	090800	329427350	20250	20200	20250	20200	1025
602	20231027	090700	308671400	20250	20250	20300	20250	953
603	20231027	090600	289370200	20250	20100	20250	20100	1371
604	20231027	090500	261683700	20200	20250	20250	20200	451
605	20231027	090400	252570900	20250	20150	20300	20150	3987
606	20231027	090300	172024150	20200	20150	20200	20100	1178
607	20231027	090200	148320750	20150	20050	20150	20050	1446
608	20231027	090100	119313350	20100	20100	20100	20100	595
609	20231027	090000	107353850	20100	20000	20150	20000	5363