KissMeData/000080/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183000	2269957850	20150	20150	20150	20150	5867
3	20241008	182900	2269957850	20150	20150	20150	20150	0
4	20241008	182800	2269957850	20150	20150	20150	20150	0
5	20241008	182700	2269957850	20150	20150	20150	20150	0
6	20241008	182600	2269957850	20150	20150	20150	20150	0
7	20241008	182500	2269957850	20150	20150	20150	20150	0
8	20241008	182400	2269957850	20150	20150	20150	20150	0
9	20241008	182300	2269957850	20150	20150	20150	20150	0
10	20241008	182200	2269957850	20150	20150	20150	20150	0
11	20241008	182100	2269957850	20150	20150	20150	20150	0
12	20241008	182000	2269957850	20150	20150	20150	20150	0
13	20241008	181900	2269957850	20150	20150	20150	20150	0
14	20241008	181800	2269957850	20150	20150	20150	20150	0
15	20241008	181700	2269957850	20150	20150	20150	20150	0
16	20241008	181600	2269957850	20150	20150	20150	20150	0
17	20241008	181500	2269957850	20150	20150	20150	20150	0
18	20241008	181400	2269957850	20150	20150	20150	20150	0
19	20241008	181300	2269957850	20150	20150	20150	20150	0
20	20241008	181200	2269957850	20150	20150	20150	20150	0
21	20241008	181100	2269957850	20150	20150	20150	20150	0
22	20241008	181000	2269957850	20150	20150	20150	20150	0
23	20241008	180900	2269957850	20150	20150	20150	20150	0
24	20241008	180800	2269957850	20150	20150	20150	20150	0
25	20241008	180700	2269957850	20150	20150	20150	20150	0
26	20241008	180600	2269957850	20150	20150	20150	20150	0
27	20241008	180500	2269957850	20150	20150	20150	20150	0
28	20241008	180400	2269957850	20150	20150	20150	20150	0
29	20241008	180300	2269957850	20150	20150	20150	20150	0
30	20241008	180200	2269957850	20150	20150	20150	20150	0
31	20241008	180100	2269957850	20150	20150	20150	20150	0
32	20241008	180000	2269957850	20150	20150	20150	20150	5867
33	20241008	175900	2269957850	20150	20150	20150	20150	0
34	20241008	175800	2269957850	20150	20150	20150	20150	0
35	20241008	175700	2269957850	20150	20150	20150	20150	0
36	20241008	175600	2269957850	20150	20150	20150	20150	0
37	20241008	175500	2269957850	20150	20150	20150	20150	0
38	20241008	175400	2269957850	20150	20150	20150	20150	0
39	20241008	175300	2269957850	20150	20150	20150	20150	0
40	20241008	175200	2269957850	20150	20150	20150	20150	0
41	20241008	175100	2269957850	20150	20150	20150	20150	0
42	20241008	175000	2269957850	20150	20150	20150	20150	0
43	20241008	174900	2269957850	20150	20150	20150	20150	0
44	20241008	174800	2269957850	20150	20150	20150	20150	0
45	20241008	174700	2269957850	20150	20150	20150	20150	0
46	20241008	174600	2269957850	20150	20150	20150	20150	0
47	20241008	174500	2269957850	20150	20150	20150	20150	0
48	20241008	174400	2269957850	20150	20150	20150	20150	0
49	20241008	174300	2269957850	20150	20150	20150	20150	0
50	20241008	174200	2269957850	20150	20150	20150	20150	0
51	20241008	174100	2269957850	20150	20150	20150	20150	0
52	20241008	174000	2269957850	20150	20150	20150	20150	0
53	20241008	173900	2269957850	20150	20150	20150	20150	0
54	20241008	173800	2269957850	20150	20150	20150	20150	0
55	20241008	173700	2269957850	20150	20150	20150	20150	0
56	20241008	173600	2269957850	20150	20150	20150	20150	0
57	20241008	173500	2269957850	20150	20150	20150	20150	0
58	20241008	173400	2269957850	20150	20150	20150	20150	0
59	20241008	173300	2269957850	20150	20150	20150	20150	0
60	20241008	173200	2269957850	20150	20150	20150	20150	0
61	20241008	173100	2269957850	20150	20150	20150	20150	0
62	20241008	173000	2269957850	20150	20150	20150	20150	5867
63	20241008	172900	2269957850	20150	20150	20150	20150	0
64	20241008	172800	2269957850	20150	20150	20150	20150	0
65	20241008	172700	2269957850	20150	20150	20150	20150	0
66	20241008	172600	2269957850	20150	20150	20150	20150	0
67	20241008	172500	2269957850	20150	20150	20150	20150	0
68	20241008	172400	2269957850	20150	20150	20150	20150	0
69	20241008	172300	2269957850	20150	20150	20150	20150	0
70	20241008	172200	2269957850	20150	20150	20150	20150	0
71	20241008	172100	2269957850	20150	20150	20150	20150	0
72	20241008	172000	2269957850	20150	20150	20150	20150	0
73	20241008	171900	2269957850	20150	20150	20150	20150	0
74	20241008	171800	2269957850	20150	20150	20150	20150	0
75	20241008	171700	2269957850	20150	20150	20150	20150	0
76	20241008	171600	2269957850	20150	20150	20150	20150	0
77	20241008	171500	2269957850	20150	20150	20150	20150	0
78	20241008	171400	2269957850	20150	20150	20150	20150	0
79	20241008	171300	2269957850	20150	20150	20150	20150	0
80	20241008	171200	2269957850	20150	20150	20150	20150	0
81	20241008	171100	2269957850	20150	20150	20150	20150	0
82	20241008	171000	2269957850	20150	20150	20150	20150	0
83	20241008	170900	2269957850	20150	20150	20150	20150	0
84	20241008	170800	2269957850	20150	20150	20150	20150	0
85	20241008	170700	2269957850	20150	20150	20150	20150	0
86	20241008	170600	2269957850	20150	20150	20150	20150	0
87	20241008	170500	2269957850	20150	20150	20150	20150	0
88	20241008	170400	2269957850	20150	20150	20150	20150	0
89	20241008	170300	2269957850	20150	20150	20150	20150	0
90	20241008	170200	2269957850	20150	20150	20150	20150	0
91	20241008	170100	2269957850	20150	20150	20150	20150	0
92	20241008	170000	2269957850	20150	20150	20150	20150	5867
93	20241008	165900	2269957850	20150	20150	20150	20150	0
94	20241008	165800	2269957850	20150	20150	20150	20150	0
95	20241008	165700	2269957850	20150	20150	20150	20150	0
96	20241008	165600	2269957850	20150	20150	20150	20150	0
97	20241008	165500	2269957850	20150	20150	20150	20150	0
98	20241008	165400	2269957850	20150	20150	20150	20150	0
99	20241008	165300	2269957850	20150	20150	20150	20150	0
100	20241008	165200	2269957850	20150	20150	20150	20150	0
101	20241008	165100	2269957850	20150	20150	20150	20150	0
102	20241008	165000	2269957850	20150	20150	20150	20150	0
103	20241008	164900	2269957850	20150	20150	20150	20150	0
104	20241008	164800	2269957850	20150	20150	20150	20150	0
105	20241008	164700	2269957850	20150	20150	20150	20150	0
106	20241008	164600	2269957850	20150	20150	20150	20150	0
107	20241008	164500	2269957850	20150	20150	20150	20150	0
108	20241008	164400	2269957850	20150	20150	20150	20150	0
109	20241008	164300	2269957850	20150	20150	20150	20150	0
110	20241008	164200	2269957850	20150	20150	20150	20150	0
111	20241008	164100	2269957850	20150	20150	20150	20150	0
112	20241008	164000	2269957850	20150	20150	20150	20150	0
113	20241008	163900	2269957850	20150	20150	20150	20150	0
114	20241008	163800	2269957850	20150	20150	20150	20150	0
115	20241008	163700	2269957850	20150	20150	20150	20150	0
116	20241008	163600	2269957850	20150	20150	20150	20150	0
117	20241008	163500	2269957850	20150	20150	20150	20150	0
118	20241008	163400	2269957850	20150	20150	20150	20150	0
119	20241008	163300	2269957850	20150	20150	20150	20150	0
120	20241008	163200	2269957850	20150	20150	20150	20150	0
121	20241008	163100	2269957850	20150	20150	20150	20150	0
122	20241008	163000	2269957850	20150	20150	20150	20150	5867
123	20241008	162900	2269957850	20150	20150	20150	20150	0
124	20241008	162800	2269957850	20150	20150	20150	20150	0
125	20241008	162700	2269957850	20150	20150	20150	20150	0
126	20241008	162600	2269957850	20150	20150	20150	20150	0
127	20241008	162500	2269957850	20150	20150	20150	20150	0
128	20241008	162400	2269957850	20150	20150	20150	20150	0
129	20241008	162300	2269957850	20150	20150	20150	20150	0
130	20241008	162200	2269957850	20150	20150	20150	20150	0
131	20241008	162100	2269957850	20150	20150	20150	20150	0
132	20241008	162000	2269957850	20150	20150	20150	20150	0
133	20241008	161900	2269957850	20150	20150	20150	20150	0
134	20241008	161800	2269957850	20150	20150	20150	20150	0
135	20241008	161700	2269957850	20150	20150	20150	20150	0
136	20241008	161600	2269957850	20150	20150	20150	20150	0
137	20241008	161500	2269957850	20150	20150	20150	20150	0
138	20241008	161400	2269957850	20150	20150	20150	20150	0
139	20241008	161300	2269957850	20150	20150	20150	20150	0
140	20241008	161200	2269957850	20150	20150	20150	20150	0
141	20241008	161100	2269957850	20150	20150	20150	20150	0
142	20241008	161000	2269957850	20150	20150	20150	20150	0
143	20241008	160900	2269957850	20150	20150	20150	20150	0
144	20241008	160800	2269957850	20150	20150	20150	20150	0
145	20241008	160700	2269957850	20150	20150	20150	20150	0
146	20241008	160600	2269957850	20150	20150	20150	20150	0
147	20241008	160500	2269957850	20150	20150	20150	20150	0
148	20241008	160400	2269957850	20150	20150	20150	20150	0
149	20241008	160300	2269957850	20150	20150	20150	20150	0
150	20241008	160200	2269957850	20150	20150	20150	20150	0
151	20241008	160100	2269957850	20150	20150	20150	20150	0
152	20241008	160000	2269957850	20150	20150	20150	20150	5867
153	20241008	155900	2269957850	20150	20150	20150	20150	0
154	20241008	155800	2269957850	20150	20150	20150	20150	0
155	20241008	155700	2269957850	20150	20150	20150	20150	0
156	20241008	155600	2269957850	20150	20150	20150	20150	0
157	20241008	155500	2269957850	20150	20150	20150	20150	0
158	20241008	155400	2269957850	20150	20150	20150	20150	0
159	20241008	155300	2269957850	20150	20150	20150	20150	0
160	20241008	155200	2269957850	20150	20150	20150	20150	0
161	20241008	155100	2269957850	20150	20150	20150	20150	0
162	20241008	155000	2269957850	20150	20150	20150	20150	0
163	20241008	154900	2269957850	20150	20150	20150	20150	0
164	20241008	154800	2269957850	20150	20150	20150	20150	0
165	20241008	154700	2269957850	20150	20150	20150	20150	0
166	20241008	154600	2269957850	20150	20150	20150	20150	0
167	20241008	154500	2269957850	20150	20150	20150	20150	0
168	20241008	154400	2269957850	20150	20150	20150	20150	0
169	20241008	154300	2269957850	20150	20150	20150	20150	0
170	20241008	154200	2269957850	20150	20150	20150	20150	0
171	20241008	154100	2269957850	20150	20150	20150	20150	0
172	20241008	154000	2269957850	20150	20150	20150	20150	0
173	20241008	153900	2269957850	20150	20150	20150	20150	0
174	20241008	153800	2269957850	20150	20150	20150	20150	0
175	20241008	153700	2269957850	20150	20150	20150	20150	0
176	20241008	153600	2269957850	20150	20150	20150	20150	0
177	20241008	153500	2269957850	20150	20150	20150	20150	0
178	20241008	153400	2269957850	20150	20150	20150	20150	0
179	20241008	153300	2269957850	20150	20150	20150	20150	0
180	20241008	153200	2269957850	20150	20150	20150	20150	0
181	20241008	153100	2269957850	20150	20150	20150	20150	0
182	20241008	153000	2269957850	20150	20150	20150	20150	11734
183	20241008	152900	2151737800	20200	20200	20200	20200	0
184	20241008	152800	2151737800	20200	20200	20200	20200	0
185	20241008	152700	2151737800	20200	20200	20200	20200	0
186	20241008	152600	2151737800	20200	20200	20200	20200	0
187	20241008	152500	2151737800	20200	20200	20200	20200	0
188	20241008	152400	2151737800	20200	20200	20200	20200	0
189	20241008	152300	2151737800	20200	20200	20200	20200	0
190	20241008	152200	2151737800	20200	20200	20200	20200	0
191	20241008	152100	2151737800	20200	20200	20200	20200	0
192	20241008	152000	2151737800	20200	20200	20200	20200	0
193	20241008	151900	2151737800	20200	20200	20200	20150	379
194	20241008	151800	2144096100	20150	20150	20200	20150	157
195	20241008	151700	2140928850	20200	20150	20200	20150	241
196	20241008	151600	2136068300	20150	20150	20200	20150	210
197	20241008	151500	2131833850	20150	20150	20200	20150	222
198	20241008	151400	2127358250	20200	20150	20200	20150	1148
199	20241008	151300	2104220150	20200	20150	20200	20150	166
200	20241008	151200	2100873750	20200	20150	20200	20150	288
201	20241008	151100	2095066600	20150	20200	20200	20150	256
202	20241008	151000	2089900550	20200	20200	20200	20150	1033
203	20241008	150900	2069082650	20200	20150	20200	20150	1732
204	20241008	150800	2034181850	20200	20150	20200	20150	151
205	20241008	150700	2031137750	20200	20150	20200	20150	180
206	20241008	150600	2027509500	20200	20200	20200	20150	1180
207	20241008	150500	2003680200	20200	20200	20200	20150	1159
208	20241008	150400	1980274900	20150	20200	20200	20150	267
209	20241008	150300	1974885900	20200	20200	20200	20150	608
210	20241008	150200	1962633600	20150	20150	20200	20150	621
211	20241008	150100	1950093350	20200	20150	20200	20150	170
212	20241008	150000	1946663700	20200	20150	20200	20150	333
213	20241008	145900	1939938900	20200	20200	20200	20150	1254
214	20241008	145800	1914610850	20200	20200	20200	20150	193
215	20241008	145700	1910717750	20150	20150	20200	20150	146
216	20241008	145600	1907771050	20200	20200	20200	20150	222
217	20241008	145500	1903287500	20200	20150	20200	20150	602
218	20241008	145400	1891135050	20150	20150	20200	20150	167
219	20241008	145300	1887762650	20150	20200	20200	20150	83
220	20241008	145200	1886086100	20200	20200	20200	20150	82
221	20241008	145100	1884429900	20200	20150	20200	20150	1564
222	20241008	145000	1852907000	20200	20200	20250	20200	250
223	20241008	144900	1847856550	20200	20200	20200	20150	201
224	20241008	144800	1843797000	20200	20200	20200	20150	253
225	20241008	144700	1838686450	20200	20200	20200	20200	922
226	20241008	144600	1820062050	20200	20200	20200	20200	75
227	20241008	144500	1818547050	20200	20150	20200	20150	313
228	20241008	144400	1812225200	20200	20200	20200	20150	207
229	20241008	144300	1808047100	20200	20200	20200	20200	566
230	20241008	144200	1796613900	20200	20200	20200	20200	145
231	20241008	144100	1793684900	20200	20200	20200	20150	120
232	20241008	144000	1791261650	20200	20200	20200	20200	129
233	20241008	143900	1788655850	20150	20200	20200	20150	122
234	20241008	143800	1786192450	20200	20200	20200	20150	103
235	20241008	143700	1784113050	20200	20200	20200	20150	153
236	20241008	143600	1781024500	20200	20200	20200	20200	106
237	20241008	143500	1778883300	20200	20200	20200	20200	8
238	20241008	143400	1778721700	20200	20200	20200	20200	18
239	20241008	143300	1778358100	20200	20200	20200	20200	20
240	20241008	143200	1777954100	20200	20200	20200	20150	237
241	20241008	143100	1773167700	20200	20150	20200	20150	814
242	20241008	143000	1756763900	20200	20150	20200	20150	50
243	20241008	142900	1755754400	20200	20200	20200	20150	127
244	20241008	142800	1753189550	20150	20200	20200	20150	985
245	20241008	142700	1733296200	20200	20200	20200	20200	504
246	20241008	142600	1723115400	20150	20200	20200	20150	913
247	20241008	142500	1704678300	20200	20200	20200	20150	396
248	20241008	142400	1696682000	20200	20200	20200	20150	47
249	20241008	142300	1695733750	20200	20150	20200	20150	39
250	20241008	142200	1694947100	20200	20200	20200	20150	44
251	20241008	142100	1694059400	20200	20150	20200	20150	171
252	20241008	142000	1690611700	20200	20200	20200	20200	59
253	20241008	141900	1689419900	20200	20150	20200	20150	22
254	20241008	141800	1688975550	20200	20200	20200	20200	95
255	20241008	141700	1687056550	20200	20200	20200	20150	24
256	20241008	141600	1686571800	20200	20200	20200	20200	17
257	20241008	141500	1686228400	20200	20200	20200	20150	261
258	20241008	141400	1680957300	20200	20150	20200	20150	63
259	20241008	141300	1679684950	20200	20200	20200	20150	43
260	20241008	141200	1678817400	20200	20200	20200	20150	64
261	20241008	141100	1677525750	20200	20200	20200	20150	70
262	20241008	141000	1676112900	20200	20200	20200	20150	107
263	20241008	140900	1673955700	20200	20150	20200	20150	41
264	20241008	140800	1673128650	20200	20150	20200	20150	153
265	20241008	140700	1670039150	20200	20200	20200	20200	13
266	20241008	140600	1669776550	20200	20200	20200	20150	84
267	20241008	140500	1668080800	20200	20200	20200	20200	43
268	20241008	140400	1667212200	20200	20200	20200	20200	26
269	20241008	140300	1666687000	20150	20200	20200	20150	14
270	20241008	140200	1666404250	20200	20200	20200	20200	112
271	20241008	140100	1664141850	20200	20200	20200	20200	52
272	20241008	140000	1663091450	20200	20200	20200	20150	118
273	20241008	135900	1660710350	20200	20200	20200	20200	212
274	20241008	135800	1656427950	20200	20200	20200	20150	521
275	20241008	135700	1645914950	20200	20200	20200	20150	44
276	20241008	135600	1645027200	20150	20200	20200	20150	46
277	20241008	135500	1644099200	20150	20150	20200	20150	577
278	20241008	135400	1632445950	20200	20200	20200	20150	167
279	20241008	135300	1629077450	20200	20150	20200	20150	45
280	20241008	135200	1628169550	20200	20200	20200	20200	42
281	20241008	135100	1627321150	20150	20200	20200	20150	36
282	20241008	135000	1626595050	20200	20200	20200	20150	40
283	20241008	134900	1625788200	20200	20200	20200	20200	21
284	20241008	134800	1625364000	20200	20150	20200	20150	114
285	20241008	134700	1623064500	20150	20200	20200	20150	31
286	20241008	134600	1622439400	20200	20200	20200	20150	50
287	20241008	134500	1621430800	20200	20200	20200	20150	41
288	20241008	134400	1620603800	20200	20200	20200	20150	74
289	20241008	134300	1619110150	20200	20150	20200	20150	51
290	20241008	134200	1618081600	20200	20200	20200	20200	68
291	20241008	134100	1616708000	20150	20200	20200	20150	149
292	20241008	134000	1613699250	20200	20150	20200	20150	50
293	20241008	133900	1612690750	20200	20200	20200	20200	14
294	20241008	133800	1612407950	20200	20200	20200	20150	29
295	20241008	133700	1611822700	20200	20200	20200	20200	71
296	20241008	133600	1610388500	20200	20150	20200	20150	564
297	20241008	133500	1599012700	20200	20200	20200	20150	51
298	20241008	133400	1597984150	20200	20200	20200	20150	62
299	20241008	133300	1596732800	20150	20200	20200	20150	152
300	20241008	133200	1593666000	20200	20200	20200	20150	43
301	20241008	133100	1592798550	20150	20200	20200	20150	68
302	20241008	133000	1591427900	20150	20200	20200	20150	64
303	20241008	132900	1590136200	20200	20200	20200	20150	55
304	20241008	132800	1589026700	20200	20200	20200	20150	168
305	20241008	132700	1585639850	20200	20200	20200	20150	26
306	20241008	132600	1585115150	20200	20200	20200	20150	148
307	20241008	132500	1582126600	20200	20150	20200	20150	91
308	20241008	132400	1580289900	20200	20200	20200	20150	33
309	20241008	132300	1579623800	20200	20200	20200	20150	204
310	20241008	132200	1575504200	20200	20150	20200	20150	77
311	20241008	132100	1573950400	20200	20200	20200	20150	39
312	20241008	132000	1573163650	20200	20150	20200	20150	94
313	20241008	131900	1571268700	20200	20200	20200	20200	20
314	20241008	131800	1570864700	20200	20150	20200	20150	1197
315	20241008	131700	1546743950	20200	20200	20200	20150	38
316	20241008	131600	1545977400	20150	20200	20200	20150	136
317	20241008	131500	1543236050	20200	20200	20200	20200	29
318	20241008	131400	1542650250	20200	20200	20200	20150	39
319	20241008	131300	1541863500	20150	20200	20200	20150	89
320	20241008	131200	1540069200	20150	20200	20200	20150	150
321	20241008	131100	1537040800	20200	20200	20200	20200	29
322	20241008	131000	1536455000	20200	20150	20200	20150	87
323	20241008	130900	1534699200	20200	20150	20200	20150	53
324	20241008	130800	1533630300	20200	20200	20200	20150	66
325	20241008	130700	1532297150	20200	20200	20200	20200	58
326	20241008	130600	1531125550	20200	20200	20200	20200	18
327	20241008	130500	1530761950	20150	20200	20200	20150	104
328	20241008	130400	1528665250	20200	20200	20200	20200	18
329	20241008	130300	1528301650	20150	20200	20200	20150	90
330	20241008	130200	1526487650	20200	20200	20200	20200	23
331	20241008	130100	1526023050	20200	20150	20200	20100	1347
332	20241008	130000	1498880500	20150	20150	20150	20100	54
333	20241008	125900	1497793500	20100	20100	20150	20100	137
334	20241008	125800	1495039100	20100	20150	20150	20100	345
335	20241008	125700	1488088350	20150	20150	20150	20100	340
336	20241008	125600	1481239550	20150	20150	20200	20100	5700
337	20241008	125500	1366433750	20200	20150	20200	20150	218
338	20241008	125400	1362039750	20150	20150	20200	20150	3034
339	20241008	125300	1300898650	20200	20200	20200	20150	613
340	20241008	125200	1288544600	20200	20200	20200	20150	49
341	20241008	125100	1287556000	20200	20200	20200	20200	14
342	20241008	125000	1287273200	20200	20200	20200	20150	52
343	20241008	124900	1286224300	20150	20200	20200	20150	87
344	20241008	124800	1284467950	20200	20200	20200	20150	40
345	20241008	124700	1283660950	20200	20200	20200	20150	234
346	20241008	124600	1278934650	20200	20200	20200	20200	325
347	20241008	124500	1272369650	20200	20200	20200	20150	27
348	20241008	124400	1271824300	20200	20200	20200	20200	23
349	20241008	124300	1271359700	20200	20200	20200	20200	61
350	20241008	124200	1270127500	20200	20200	20200	20150	41
351	20241008	124100	1269299850	20200	20200	20200	20200	55
352	20241008	124000	1268188850	20150	20200	20200	20150	1138
353	20241008	123900	1245204900	20150	20200	20200	20150	165
354	20241008	123800	1241879600	20200	20200	20200	20150	53
355	20241008	123700	1240810650	20200	20150	20200	20150	44
356	20241008	123600	1239923000	20200	20200	20200	20200	66
357	20241008	123500	1238589800	20150	20150	20200	20150	99
358	20241008	123400	1236594200	20200	20150	20200	20150	35
359	20241008	123300	1235887700	20200	20200	20200	20200	24
360	20241008	123200	1235402900	20200	20200	20200	20150	843
361	20241008	123100	1218412850	20200	20150	20200	20150	75
362	20241008	123000	1216898950	20200	20150	20200	20150	64
363	20241008	122900	1215607150	20200	20200	20200	20200	23
364	20241008	122800	1215142550	20200	20200	20200	20150	88
365	20241008	122700	1213366000	20150	20200	20200	20150	169
366	20241008	122600	1209960000	20200	20200	20200	20150	103
367	20241008	122500	1207882250	20200	20150	20200	20150	63
368	20241008	122400	1206611750	20200	20200	20200	20150	259
369	20241008	122300	1201381500	20150	20200	20200	20150	14
370	20241008	122200	1201098800	20150	20200	20200	20150	155
371	20241008	122100	1197972300	20200	20200	20200	20150	64
372	20241008	122000	1196681100	20200	20150	20200	20150	39
373	20241008	121900	1195894400	20200	20200	20200	20150	90
374	20241008	121800	1194078450	20200	20200	20200	20150	114
375	20241008	121700	1191776700	20200	20200	20200	20150	43
376	20241008	121600	1190909200	20150	20200	20200	20150	33
377	20241008	121500	1190243150	20150	20200	20200	20150	33
378	20241008	121400	1189577600	20150	20200	20200	20150	118
379	20241008	121300	1187197700	20150	20150	20200	20150	93
380	20241008	121200	1185322700	20150	20200	20200	20150	41
381	20241008	121100	1184495000	20150	20200	20200	20150	68
382	20241008	121000	1183122400	20200	20150	20200	20150	129
383	20241008	120900	1180520850	20200	20200	20200	20150	77
384	20241008	120800	1178965950	20200	20200	20200	20200	14
385	20241008	120700	1178683150	20200	20150	20200	20150	55
386	20241008	120600	1177573250	20200	20200	20200	20150	78
387	20241008	120500	1175998800	20200	20200	20200	20200	33
388	20241008	120400	1175332200	20200	20200	20200	20150	141
389	20241008	120300	1172485200	20150	20150	20150	20150	32
390	20241008	120200	1171840400	20200	20200	20200	20200	32
391	20241008	120100	1171194000	20200	20200	20200	20200	78
392	20241008	120000	1169618400	20150	20200	20200	20150	54
393	20241008	115900	1168528700	20200	20200	20200	20150	30
394	20241008	115800	1167923750	20200	20150	20200	20150	137
395	20241008	115700	1165157950	20200	20200	20200	20150	57
396	20241008	115600	1164009050	20200	20200	20200	20200	34
397	20241008	115500	1163322250	20200	20150	20200	20150	145
398	20241008	115400	1160400300	20200	20200	20200	20200	77
399	20241008	115300	1158844900	20150	20200	20200	20150	26
400	20241008	115200	1158320800	20200	20200	20200	20150	863
401	20241008	115100	1140924850	20150	20150	20150	20150	51
402	20241008	115000	1139897200	20200	20200	20200	20150	78
403	20241008	114900	1138322750	20150	20200	20200	20150	179
404	20241008	114800	1134715650	20200	20200	20200	20200	5
405	20241008	114700	1134614650	20150	20200	20200	20150	84
406	20241008	114600	1132919050	20200	20200	20200	20200	4
407	20241008	114500	1132838250	20150	20200	20200	20150	44
408	20241008	114400	1131950450	20200	20150	20200	20150	4
409	20241008	114300	1131869700	20200	20200	20200	20200	457
410	20241008	114200	1122638300	20200	20200	20200	20200	3
411	20241008	114100	1122577700	20200	20150	20200	20150	153
412	20241008	114000	1119491050	20150	20150	20200	20150	1156
413	20241008	113900	1096197150	20150	20150	20150	20150	22
414	20241008	113800	1095753850	20200	20200	20200	20200	98
415	20241008	113700	1093774250	20150	20200	20200	20150	15
416	20241008	113600	1093471800	20200	20150	20200	20150	168
417	20241008	113500	1090084300	20150	20200	20200	20150	906
418	20241008	113400	1071798450	20200	20150	20200	20150	27
419	20241008	113300	1071254250	20200	20200	20200	20200	27
420	20241008	113200	1070708850	20200	20150	20200	20150	51
421	20241008	113100	1069681000	20200	20200	20200	20150	12
422	20241008	113000	1069438650	20200	20200	20200	20200	4
423	20241008	112900	1069357850	20150	20200	20200	20150	78
424	20241008	112800	1067784950	20200	20200	20200	20200	54
425	20241008	112700	1066694150	20200	20200	20200	20200	6
426	20241008	112600	1066572950	20200	20150	20200	20150	28
427	20241008	112500	1066008600	20200	20200	20200	20150	125
428	20241008	112400	1063485150	20150	20200	20200	20150	9
429	20241008	112300	1063303400	20150	20200	20200	20150	55
430	20241008	112200	1062193750	20150	20200	20200	20150	75
431	20241008	112100	1060679800	20200	20150	20200	20150	45
432	20241008	112000	1059771950	20200	20150	20200	20150	620
433	20241008	111900	1047276200	20200	20200	20200	20200	6
434	20241008	111800	1047155000	20150	20200	20200	20150	36
435	20241008	111700	1046428950	20150	20200	20200	20150	32
436	20241008	111600	1045783650	20200	20200	20200	20150	71
437	20241008	111500	1044350500	20200	20200	20200	20200	295
438	20241008	111400	1038391500	20250	20250	20250	20200	156
439	20241008	111300	1035240050	20200	20250	20250	20200	39
440	20241008	111200	1034451450	20200	20200	20250	20200	166
441	20241008	111100	1031098050	20200	20250	20250	20200	24
442	20241008	111000	1030613100	20200	20200	20250	20200	92
443	20241008	110900	1028754500	20200	20200	20200	20200	93
444	20241008	110800	1026875900	20250	20200	20250	20200	150
445	20241008	110700	1023844650	20250	20250	20250	20250	3
446	20241008	110600	1023783900	20250	20200	20250	20200	11
447	20241008	110500	1023561200	20200	20200	20200	20200	40
448	20241008	110400	1022753200	20200	20250	20250	20200	169
449	20241008	110300	1019339200	20250	20250	20250	20250	0
450	20241008	110200	1019339200	20250	20200	20250	20200	49
451	20241008	110100	1018349250	20250	20200	20250	20200	203
452	20241008	110000	1014247450	20200	20200	20200	20200	386
453	20241008	105900	1006450250	20200	20200	20200	20200	464
454	20241008	105800	997077450	20200	20200	20200	20200	3
455	20241008	105700	997016850	20200	20200	20200	20200	693
456	20241008	105600	983018250	20200	20200	20200	20200	149
457	20241008	105500	980008450	20150	20150	20200	20150	828
458	20241008	105400	963287850	20200	20200	20200	20150	76
459	20241008	105300	961754900	20200	20200	20200	20150	27
460	20241008	105200	961210600	20200	20200	20200	20150	45
461	20241008	105100	960303150	20150	20200	20200	20150	67
462	20241008	105000	958952950	20150	20200	20200	20150	177
463	20241008	104900	955384500	20200	20150	20200	20150	34
464	20241008	104800	954699150	20150	20150	20200	20150	71
465	20241008	104700	953268250	20200	20200	20200	20200	47
466	20241008	104600	952318850	20150	20200	20200	20150	136
467	20241008	104500	949578150	20150	20200	20200	20150	3103
468	20241008	104400	887050350	20150	20200	20200	20150	112
469	20241008	104300	884790350	20200	20150	20200	20150	386
470	20241008	104200	877003000	20200	20200	20200	20150	50
471	20241008	104100	875995100	20150	20200	20200	20150	303
472	20241008	104000	869878200	20150	20150	20200	20150	86
473	20241008	103900	868144000	20200	20200	20200	20150	59
474	20241008	103800	866954450	20150	20150	20200	20150	154
475	20241008	103700	863851100	20200	20200	20200	20150	63
476	20241008	103600	862579600	20150	20200	20200	20150	309
477	20241008	103500	856351550	20200	20150	20200	20150	1812
478	20241008	103400	819838500	20200	20150	20200	20150	63
479	20241008	103300	818568400	20200	20200	20250	20150	2509
480	20241008	103200	767910850	20250	20250	20250	20250	6
481	20241008	103100	767789350	20200	20200	20250	20200	363
482	20241008	103000	760456350	20250	20200	20250	20200	1759
483	20241008	102900	724923650	20250	20250	20250	20200	135
484	20241008	102800	722195300	20200	20250	20250	20200	130
485	20241008	102700	719569250	20250	20250	20250	20250	7
486	20241008	102600	719427500	20250	20250	20250	20250	32
487	20241008	102500	718779500	20250	20200	20250	20200	23
488	20241008	102400	718314200	20250	20250	20250	20200	2284
489	20241008	102300	672066750	20250	20250	20250	20200	59
490	20241008	102200	670874600	20250	20200	20250	20200	78
491	20241008	102100	669298800	20250	20200	20250	20200	23
492	20241008	102000	668834050	20200	20250	20250	20200	176
493	20241008	101900	665278200	20250	20200	20250	20200	624
494	20241008	101800	652672900	20200	20200	20250	20200	149
495	20241008	101700	649662900	20200	20250	20250	20200	36
496	20241008	101600	648935000	20200	20250	20250	20200	117
497	20241008	101500	646570700	20250	20250	20250	20200	167
498	20241008	101400	643191250	20250	20250	20250	20200	32
499	20241008	101300	642544400	20200	20250	20250	20200	27
500	20241008	101200	641998850	20250	20200	20250	20200	107
501	20241008	101100	639836150	20250	20250	20250	20200	24
502	20241008	101000	639351150	20250	20200	20250	20200	38
503	20241008	100900	638583300	20250	20250	20250	20200	152
504	20241008	100800	635507450	20250	20250	20250	20200	98
505	20241008	100700	633527250	20250	20200	20250	20200	57
506	20241008	100600	632375000	20200	20250	20250	20200	384
507	20241008	100500	624616450	20200	20250	20250	20200	179
508	20241008	100400	620999000	20250	20200	20250	20200	24
509	20241008	100300	620514150	20250	20250	20250	20200	916
510	20241008	100200	602008450	20250	20250	20250	20200	39
511	20241008	100100	601219850	20200	20250	20250	20200	280
512	20241008	100000	595563600	20250	20250	20250	20200	71
513	20241008	095900	594127950	20250	20250	20250	20200	35
514	20241008	095800	593420350	20250	20200	20250	20200	104
515	20241008	095700	591319200	20250	20200	20250	20200	88
516	20241008	095600	589541450	20250	20200	20250	20200	49
517	20241008	095500	588551450	20250	20200	20250	20200	180
518	20241008	095400	584915100	20250	20250	20250	20200	146
519	20241008	095300	581962350	20250	20250	20250	20200	338
520	20241008	095200	575128100	20200	20250	20250	20200	61
521	20241008	095100	573894250	20200	20250	20250	20200	130
522	20241008	095000	571265050	20250	20200	20250	20200	145
523	20241008	094900	568330850	20250	20250	20250	20200	139
524	20241008	094800	565518300	20250	20250	20250	20200	80
525	20241008	094700	563901700	20200	20200	20250	20200	83
526	20241008	094600	562224900	20250	20250	20250	20200	102
527	20241008	094500	560160550	20200	20250	20250	20200	132
528	20241008	094400	557491100	20250	20250	20250	20200	48
529	20241008	094300	556520250	20200	20250	20250	20200	78
530	20241008	094200	554941850	20250	20250	20250	20250	33
531	20241008	094100	554273600	20250	20250	20250	20200	25
532	20241008	094000	553767400	20250	20200	20250	20200	36
533	20241008	093900	553038850	20250	20200	20250	20200	54
534	20241008	093800	551947850	20250	20200	20250	20200	30
535	20241008	093700	551340450	20200	20200	20200	20200	280
536	20241008	093600	545684450	20200	20200	20200	20200	195
537	20241008	093500	541745450	20150	20200	20250	20150	1628
538	20241008	093400	508860800	20200	20200	20200	20150	1238
539	20241008	093300	483912500	20200	20150	20200	20150	322
540	20241008	093200	477421350	20150	20200	20200	20150	237
541	20241008	093100	472634950	20200	20200	20200	20150	68
542	20241008	093000	471262350	20150	20200	20200	20150	447
543	20241008	092900	462250800	20200	20200	20200	20200	318
544	20241008	092800	455827200	20200	20200	20200	20150	199
545	20241008	092700	451809900	20200	20200	20200	20150	68
546	20241008	092600	450436350	20150	20200	20200	20150	38
547	20241008	092500	449670300	20200	20200	20200	20150	186
548	20241008	092400	445913550	20200	20200	20250	20150	485
549	20241008	092300	436117500	20200	20250	20250	20200	240
550	20241008	092200	431269250	20250	20200	20250	20200	632
551	20241008	092100	418502800	20200	20200	20250	20200	383
552	20241008	092000	410765150	20200	20200	20200	20150	747
553	20241008	091900	395679850	20200	20200	20200	20150	719
554	20241008	091800	381167050	20200	20150	20200	20150	86
555	20241008	091700	379433850	20200	20200	20200	20200	71
556	20241008	091600	377999650	20200	20200	20200	20150	207
557	20241008	091500	373822100	20200	20150	20200	20150	1473
558	20241008	091400	344082900	20200	20150	20200	20150	1384
559	20241008	091300	316130750	20150	20200	20200	20150	386
560	20241008	091200	308336000	20150	20200	20200	20150	265
561	20241008	091100	302995200	20200	20200	20200	20150	113
562	20241008	091000	300716250	20200	20200	20200	20150	4351
563	20241008	090900	212861600	20250	20250	20250	20200	117
564	20241008	090800	210495350	20250	20250	20250	20200	2429
565	20241008	090700	161367350	20250	20250	20250	20200	392
566	20241008	090600	153442350	20250	20200	20250	20200	338
567	20241008	090500	146610000	20250	20250	20250	20250	445
568	20241008	090400	137598750	20300	20250	20300	20250	282
569	20241008	090300	131887600	20250	20200	20250	20200	1166
570	20241008	090200	108286800	20250	20250	20300	20200	3654
571	20241008	090100	34320850	20250	20350	20350	20250	1386
572	20241008	090000	6194000	20350	20400	20400	20350	304