KissMeData/000080/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183000	2599685000	20150	20150	20150	20150	32007
3	20241010	182900	2599685000	20150	20150	20150	20150	0
4	20241010	182800	2599685000	20150	20150	20150	20150	0
5	20241010	182700	2599685000	20150	20150	20150	20150	0
6	20241010	182600	2599685000	20150	20150	20150	20150	0
7	20241010	182500	2599685000	20150	20150	20150	20150	0
8	20241010	182400	2599685000	20150	20150	20150	20150	0
9	20241010	182300	2599685000	20150	20150	20150	20150	0
10	20241010	182200	2599685000	20150	20150	20150	20150	0
11	20241010	182100	2599685000	20150	20150	20150	20150	0
12	20241010	182000	2599685000	20150	20150	20150	20150	0
13	20241010	181900	2599685000	20150	20150	20150	20150	0
14	20241010	181800	2599685000	20150	20150	20150	20150	0
15	20241010	181700	2599685000	20150	20150	20150	20150	0
16	20241010	181600	2599685000	20150	20150	20150	20150	0
17	20241010	181500	2599685000	20150	20150	20150	20150	0
18	20241010	181400	2599685000	20150	20150	20150	20150	0
19	20241010	181300	2599685000	20150	20150	20150	20150	0
20	20241010	181200	2599685000	20150	20150	20150	20150	0
21	20241010	181100	2599685000	20150	20150	20150	20150	0
22	20241010	181000	2599685000	20150	20150	20150	20150	0
23	20241010	180900	2599685000	20150	20150	20150	20150	0
24	20241010	180800	2599685000	20150	20150	20150	20150	0
25	20241010	180700	2599685000	20150	20150	20150	20150	0
26	20241010	180600	2599685000	20150	20150	20150	20150	0
27	20241010	180500	2599685000	20150	20150	20150	20150	0
28	20241010	180400	2599685000	20150	20150	20150	20150	0
29	20241010	180300	2599685000	20150	20150	20150	20150	0
30	20241010	180200	2599685000	20150	20150	20150	20150	0
31	20241010	180100	2599685000	20150	20150	20150	20150	0
32	20241010	180000	2599685000	20150	20150	20150	20150	32007
33	20241010	175900	2599685000	20150	20150	20150	20150	0
34	20241010	175800	2599685000	20150	20150	20150	20150	0
35	20241010	175700	2599685000	20150	20150	20150	20150	0
36	20241010	175600	2599685000	20150	20150	20150	20150	0
37	20241010	175500	2599685000	20150	20150	20150	20150	0
38	20241010	175400	2599685000	20150	20150	20150	20150	0
39	20241010	175300	2599685000	20150	20150	20150	20150	0
40	20241010	175200	2599685000	20150	20150	20150	20150	0
41	20241010	175100	2599685000	20150	20150	20150	20150	0
42	20241010	175000	2599685000	20150	20150	20150	20150	0
43	20241010	174900	2599685000	20150	20150	20150	20150	0
44	20241010	174800	2599685000	20150	20150	20150	20150	0
45	20241010	174700	2599685000	20150	20150	20150	20150	0
46	20241010	174600	2599685000	20150	20150	20150	20150	0
47	20241010	174500	2599685000	20150	20150	20150	20150	0
48	20241010	174400	2599685000	20150	20150	20150	20150	0
49	20241010	174300	2599685000	20150	20150	20150	20150	0
50	20241010	174200	2599685000	20150	20150	20150	20150	0
51	20241010	174100	2599685000	20150	20150	20150	20150	0
52	20241010	174000	2599685000	20150	20150	20150	20150	0
53	20241010	173900	2599685000	20150	20150	20150	20150	0
54	20241010	173800	2599685000	20150	20150	20150	20150	0
55	20241010	173700	2599685000	20150	20150	20150	20150	0
56	20241010	173600	2599685000	20150	20150	20150	20150	0
57	20241010	173500	2599685000	20150	20150	20150	20150	0
58	20241010	173400	2599685000	20150	20150	20150	20150	0
59	20241010	173300	2599685000	20150	20150	20150	20150	0
60	20241010	173200	2599685000	20150	20150	20150	20150	0
61	20241010	173100	2599685000	20150	20150	20150	20150	0
62	20241010	173000	2599685000	20150	20150	20150	20150	32007
63	20241010	172900	2599685000	20150	20150	20150	20150	0
64	20241010	172800	2599685000	20150	20150	20150	20150	0
65	20241010	172700	2599685000	20150	20150	20150	20150	0
66	20241010	172600	2599685000	20150	20150	20150	20150	0
67	20241010	172500	2599685000	20150	20150	20150	20150	0
68	20241010	172400	2599685000	20150	20150	20150	20150	0
69	20241010	172300	2599685000	20150	20150	20150	20150	0
70	20241010	172200	2599685000	20150	20150	20150	20150	0
71	20241010	172100	2599685000	20150	20150	20150	20150	0
72	20241010	172000	2599685000	20150	20150	20150	20150	0
73	20241010	171900	2599685000	20150	20150	20150	20150	0
74	20241010	171800	2599685000	20150	20150	20150	20150	0
75	20241010	171700	2599685000	20150	20150	20150	20150	0
76	20241010	171600	2599685000	20150	20150	20150	20150	0
77	20241010	171500	2599685000	20150	20150	20150	20150	0
78	20241010	171400	2599685000	20150	20150	20150	20150	0
79	20241010	171300	2599685000	20150	20150	20150	20150	0
80	20241010	171200	2599685000	20150	20150	20150	20150	0
81	20241010	171100	2599685000	20150	20150	20150	20150	0
82	20241010	171000	2599685000	20150	20150	20150	20150	0
83	20241010	170900	2599685000	20150	20150	20150	20150	0
84	20241010	170800	2599685000	20150	20150	20150	20150	0
85	20241010	170700	2599685000	20150	20150	20150	20150	0
86	20241010	170600	2599685000	20150	20150	20150	20150	0
87	20241010	170500	2599685000	20150	20150	20150	20150	0
88	20241010	170400	2599685000	20150	20150	20150	20150	0
89	20241010	170300	2599685000	20150	20150	20150	20150	0
90	20241010	170200	2599685000	20150	20150	20150	20150	0
91	20241010	170100	2599685000	20150	20150	20150	20150	0
92	20241010	170000	2599685000	20150	20150	20150	20150	32007
93	20241010	165900	2599685000	20150	20150	20150	20150	0
94	20241010	165800	2599685000	20150	20150	20150	20150	0
95	20241010	165700	2599685000	20150	20150	20150	20150	0
96	20241010	165600	2599685000	20150	20150	20150	20150	0
97	20241010	165500	2599685000	20150	20150	20150	20150	0
98	20241010	165400	2599685000	20150	20150	20150	20150	0
99	20241010	165300	2599685000	20150	20150	20150	20150	0
100	20241010	165200	2599685000	20150	20150	20150	20150	0
101	20241010	165100	2599685000	20150	20150	20150	20150	0
102	20241010	165000	2599685000	20150	20150	20150	20150	0
103	20241010	164900	2599685000	20150	20150	20150	20150	0
104	20241010	164800	2599685000	20150	20150	20150	20150	0
105	20241010	164700	2599685000	20150	20150	20150	20150	0
106	20241010	164600	2599685000	20150	20150	20150	20150	0
107	20241010	164500	2599685000	20150	20150	20150	20150	0
108	20241010	164400	2599685000	20150	20150	20150	20150	0
109	20241010	164300	2599685000	20150	20150	20150	20150	0
110	20241010	164200	2599685000	20150	20150	20150	20150	0
111	20241010	164100	2599685000	20150	20150	20150	20150	0
112	20241010	164000	2599685000	20150	20150	20150	20150	0
113	20241010	163900	2599685000	20150	20150	20150	20150	0
114	20241010	163800	2599685000	20150	20150	20150	20150	0
115	20241010	163700	2599685000	20150	20150	20150	20150	0
116	20241010	163600	2599685000	20150	20150	20150	20150	0
117	20241010	163500	2599685000	20150	20150	20150	20150	0
118	20241010	163400	2599685000	20150	20150	20150	20150	0
119	20241010	163300	2599685000	20150	20150	20150	20150	0
120	20241010	163200	2599685000	20150	20150	20150	20150	0
121	20241010	163100	2599685000	20150	20150	20150	20150	0
122	20241010	163000	2599685000	20150	20150	20150	20150	32007
123	20241010	162900	2599685000	20150	20150	20150	20150	0
124	20241010	162800	2599685000	20150	20150	20150	20150	0
125	20241010	162700	2599685000	20150	20150	20150	20150	0
126	20241010	162600	2599685000	20150	20150	20150	20150	0
127	20241010	162500	2599685000	20150	20150	20150	20150	0
128	20241010	162400	2599685000	20150	20150	20150	20150	0
129	20241010	162300	2599685000	20150	20150	20150	20150	0
130	20241010	162200	2599685000	20150	20150	20150	20150	0
131	20241010	162100	2599685000	20150	20150	20150	20150	0
132	20241010	162000	2599685000	20150	20150	20150	20150	0
133	20241010	161900	2599685000	20150	20150	20150	20150	0
134	20241010	161800	2599685000	20150	20150	20150	20150	0
135	20241010	161700	2599685000	20150	20150	20150	20150	0
136	20241010	161600	2599685000	20150	20150	20150	20150	0
137	20241010	161500	2599685000	20150	20150	20150	20150	0
138	20241010	161400	2599685000	20150	20150	20150	20150	0
139	20241010	161300	2599685000	20150	20150	20150	20150	0
140	20241010	161200	2599685000	20150	20150	20150	20150	0
141	20241010	161100	2599685000	20150	20150	20150	20150	0
142	20241010	161000	2599685000	20150	20150	20150	20150	0
143	20241010	160900	2599685000	20150	20150	20150	20150	0
144	20241010	160800	2599685000	20150	20150	20150	20150	0
145	20241010	160700	2599685000	20150	20150	20150	20150	0
146	20241010	160600	2599685000	20150	20150	20150	20150	0
147	20241010	160500	2599685000	20150	20150	20150	20150	0
148	20241010	160400	2599685000	20150	20150	20150	20150	0
149	20241010	160300	2599685000	20150	20150	20150	20150	0
150	20241010	160200	2599685000	20150	20150	20150	20150	0
151	20241010	160100	2599685000	20150	20150	20150	20150	0
152	20241010	160000	2599685000	20150	20150	20150	20150	32007
153	20241010	155900	2599685000	20150	20150	20150	20150	0
154	20241010	155800	2599685000	20150	20150	20150	20150	0
155	20241010	155700	2599685000	20150	20150	20150	20150	0
156	20241010	155600	2599685000	20150	20150	20150	20150	0
157	20241010	155500	2599685000	20150	20150	20150	20150	0
158	20241010	155400	2599685000	20150	20150	20150	20150	0
159	20241010	155300	2599685000	20150	20150	20150	20150	0
160	20241010	155200	2599685000	20150	20150	20150	20150	0
161	20241010	155100	2599685000	20150	20150	20150	20150	0
162	20241010	155000	2599685000	20150	20150	20150	20150	0
163	20241010	154900	2599685000	20150	20150	20150	20150	0
164	20241010	154800	2599685000	20150	20150	20150	20150	0
165	20241010	154700	2599685000	20150	20150	20150	20150	0
166	20241010	154600	2599685000	20150	20150	20150	20150	0
167	20241010	154500	2599685000	20150	20150	20150	20150	0
168	20241010	154400	2599685000	20150	20150	20150	20150	0
169	20241010	154300	2599685000	20150	20150	20150	20150	0
170	20241010	154200	2599685000	20150	20150	20150	20150	0
171	20241010	154100	2599685000	20150	20150	20150	20150	0
172	20241010	154000	2599685000	20150	20150	20150	20150	0
173	20241010	153900	2599685000	20150	20150	20150	20150	0
174	20241010	153800	2599685000	20150	20150	20150	20150	0
175	20241010	153700	2599685000	20150	20150	20150	20150	0
176	20241010	153600	2599685000	20150	20150	20150	20150	0
177	20241010	153500	2599685000	20150	20150	20150	20150	0
178	20241010	153400	2599685000	20150	20150	20150	20150	0
179	20241010	153300	2599685000	20150	20150	20150	20150	0
180	20241010	153200	2599685000	20150	20150	20150	20150	0
181	20241010	153100	2599685000	20150	20150	20150	20150	0
182	20241010	153000	2599685000	20150	20150	20150	20150	64014
183	20241010	152900	1954743950	20150	20150	20150	20150	0
184	20241010	152800	1954743950	20150	20150	20150	20150	0
185	20241010	152700	1954743950	20150	20150	20150	20150	0
186	20241010	152600	1954743950	20150	20150	20150	20150	0
187	20241010	152500	1954743950	20150	20150	20150	20150	0
188	20241010	152400	1954743950	20150	20150	20150	20150	0
189	20241010	152300	1954743950	20150	20150	20150	20150	0
190	20241010	152200	1954743950	20150	20150	20150	20150	0
191	20241010	152100	1954743950	20150	20150	20150	20150	0
192	20241010	152000	1954743950	20150	20150	20150	20150	0
193	20241010	151900	1954743950	20150	20100	20150	20100	676
194	20241010	151800	1941136400	20150	20100	20150	20100	214
195	20241010	151700	1936828100	20150	20100	20150	20100	99
196	20241010	151600	1934833900	20100	20100	20150	20100	64
197	20241010	151500	1933545400	20100	20100	20150	20100	530
198	20241010	151400	1922891300	20100	20100	20150	20100	34
199	20241010	151300	1922206900	20100	20150	20150	20100	314
200	20241010	151200	1915895150	20100	20150	20150	20100	112
201	20241010	151100	1913642850	20100	20100	20100	20100	50
202	20241010	151000	1912637850	20100	20100	20100	20100	12
203	20241010	150900	1912396650	20100	20100	20150	20100	60
204	20241010	150800	1911188100	20150	20150	20150	20100	368
205	20241010	150700	1903775900	20100	20150	20150	20100	186
206	20241010	150600	1900037000	20100	20100	20150	20100	541
207	20241010	150500	1889162550	20150	20100	20150	20100	125
208	20241010	150400	1886649700	20150	20100	20150	20100	235
209	20241010	150300	1881925900	20150	20100	20150	20100	374
210	20241010	150200	1874408200	20150	20150	20150	20100	8
211	20241010	150100	1874247300	20100	20100	20150	20050	17151
212	20241010	150000	1529512250	20150	20100	20150	20100	98
213	20241010	145900	1527538000	20150	20150	20150	20100	129
214	20241010	145800	1524939000	20150	20150	20150	20150	131
215	20241010	145700	1522299350	20150	20150	20150	20150	2
216	20241010	145600	1522259050	20150	20150	20150	20150	253
217	20241010	145500	1517161100	20150	20150	20200	20150	87
218	20241010	145400	1515407800	20150	20150	20150	20150	420
219	20241010	145300	1506944800	20150	20150	20150	20150	600
220	20241010	145200	1494854800	20150	20150	20150	20150	103
221	20241010	145100	1492779350	20150	20150	20150	20150	336
222	20241010	145000	1486008950	20150	20150	20200	20150	247
223	20241010	144900	1481029500	20150	20150	20150	20150	1
224	20241010	144800	1481009350	20200	20150	20200	20150	4
225	20241010	144700	1480928700	20150	20150	20150	20150	162
226	20241010	144600	1477664400	20200	20100	20200	20100	307
227	20241010	144500	1471478300	20150	20150	20150	20100	246
228	20241010	144400	1466521500	20150	20150	20150	20100	77
229	20241010	144300	1464972300	20150	20150	20150	20100	556
230	20241010	144200	1453780700	20150	20150	20150	20100	367
231	20241010	144100	1446392450	20150	20150	20150	20100	1175
232	20241010	144000	1422725200	20100	20150	20200	20100	8717
233	20241010	143900	1247067550	20150	20200	20200	20150	478
234	20241010	143800	1237412050	20200	20200	20250	20200	646
235	20241010	143700	1224361800	20200	20200	20250	20200	344
236	20241010	143600	1217409900	20200	20250	20250	20200	376
237	20241010	143500	1209811350	20200	20200	20200	20200	1
238	20241010	143400	1209791150	20250	20200	20250	20200	315
239	20241010	143300	1203425800	20200	20200	20200	20200	76
240	20241010	143200	1201890600	20200	20200	20200	20200	1
241	20241010	143100	1201870400	20200	20200	20200	20200	105
242	20241010	143000	1199749400	20200	20200	20200	20200	45
243	20241010	142900	1198840400	20200	20250	20250	20200	356
244	20241010	142800	1191644400	20200	20200	20200	20200	27
245	20241010	142700	1191099000	20250	20250	20250	20200	250
246	20241010	142600	1186036600	20200	20200	20250	20200	50
247	20241010	142500	1185026550	20200	20250	20250	20200	24
248	20241010	142400	1184540650	20200	20200	20200	20200	102
249	20241010	142300	1182480250	20200	20250	20250	20200	117
250	20241010	142200	1180115650	20200	20200	20250	20200	111
251	20241010	142100	1177871600	20200	20250	20250	20200	50
252	20241010	142000	1176860450	20250	20200	20250	20200	81
253	20241010	141900	1175222750	20250	20200	20250	20200	138
254	20241010	141800	1172434150	20250	20200	20250	20200	29
255	20241010	141700	1171847200	20200	20200	20200	20200	1
256	20241010	141600	1171827000	20200	20250	20250	20200	193
257	20241010	141500	1167927100	20250	20200	20250	20200	2
258	20241010	141400	1167886650	20200	20200	20200	20200	0
259	20241010	141300	1167886650	20200	20200	20200	20200	6
260	20241010	141200	1167765450	20200	20200	20200	20200	1
261	20241010	141100	1167745250	20250	20200	20250	20200	2
262	20241010	141000	1167704800	20200	20200	20200	20200	38
263	20241010	140900	1166937200	20200	20200	20200	20200	369
264	20241010	140800	1159483400	20200	20200	20200	20200	37
265	20241010	140700	1158736000	20200	20200	20200	20200	439
266	20241010	140600	1149868200	20200	20200	20250	20200	8
267	20241010	140500	1149706350	20250	20250	20250	20250	6
268	20241010	140400	1149584850	20200	20200	20200	20200	50
269	20241010	140300	1148574850	20200	20200	20200	20200	339
270	20241010	140200	1141727050	20200	20200	20200	20200	62
271	20241010	140100	1140474650	20250	20200	20250	20200	5
272	20241010	140000	1140373550	20200	20250	20250	20200	159
273	20241010	135900	1137161300	20250	20250	20250	20250	27
274	20241010	135800	1136614550	20200	20250	20250	20200	34
275	20241010	135700	1135926650	20250	20250	20250	20250	0
276	20241010	135600	1135926650	20250	20200	20250	20200	149
277	20241010	135500	1132911650	20200	20200	20200	20200	3
278	20241010	135400	1132851050	20250	20200	20250	20200	24
279	20241010	135300	1132365100	20200	20250	20250	20200	96
280	20241010	135200	1130423100	20250	20200	20250	20200	87
281	20241010	135100	1128663350	20200	20200	20200	20200	10
282	20241010	135000	1128461350	20250	20200	20250	20200	264
283	20241010	134900	1123127400	20250	20250	20250	20200	46
284	20241010	134800	1122196900	20200	20250	20250	20200	819
285	20241010	134700	1105650850	20250	20250	20250	20250	9
286	20241010	134600	1105468600	20200	20200	20200	20200	1
287	20241010	134500	1105448400	20250	20200	20250	20200	326
288	20241010	134400	1098860900	20200	20250	20250	20200	70
289	20241010	134300	1097445850	20250	20200	20250	20200	2
290	20241010	134200	1097405400	20250	20250	20250	20250	95
291	20241010	134100	1095481650	20250	20250	20250	20250	32
292	20241010	134000	1094833650	20200	20200	20200	20200	45
293	20241010	133900	1093924650	20200	20200	20200	20200	0
294	20241010	133800	1093924650	20200	20200	20200	20200	996
295	20241010	133700	1073805450	20200	20200	20200	20150	77
296	20241010	133600	1072250100	20200	20150	20200	20150	273
297	20241010	133500	1066735550	20200	20200	20200	20200	86
298	20241010	133400	1064998350	20150	20200	20200	20150	33
299	20241010	133300	1064332250	20150	20200	20200	20150	10
300	20241010	133200	1064130500	20200	20200	20200	20200	1
301	20241010	133100	1064110300	20150	20200	20200	20150	180
302	20241010	133000	1060477300	20150	20200	20200	20150	16
303	20241010	132900	1060154600	20200	20150	20200	20150	38
304	20241010	132800	1059388350	20150	20150	20200	20150	91
305	20241010	132700	1057552900	20200	20200	20200	20150	266
306	20241010	132600	1052191000	20200	20150	20200	20150	10
307	20241010	132500	1051989150	20200	20200	20200	20200	5
308	20241010	132400	1051888150	20200	20200	20200	20200	1
309	20241010	132300	1051867950	20200	20200	20200	20150	6
310	20241010	132200	1051746800	20150	20200	20200	20150	18
311	20241010	132100	1051383800	20200	20200	20200	20200	50
312	20241010	132000	1050373800	20200	20200	20200	20150	153
313	20241010	131900	1047284500	20200	20200	20200	20200	59
314	20241010	131800	1046092700	20200	20200	20200	20200	37
315	20241010	131700	1045345300	20200	20200	20200	20200	904
316	20241010	131600	1027084500	20200	20250	20250	20200	3
317	20241010	131500	1027023850	20200	20200	20200	20200	1
318	20241010	131400	1027003650	20200	20200	20200	20200	73
319	20241010	131300	1025529050	20200	20200	20200	20200	34
320	20241010	131200	1024842250	20200	20200	20200	20200	72
321	20241010	131100	1023387850	20250	20200	20250	20200	940
322	20241010	131000	1004398850	20200	20150	20200	20150	1415
323	20241010	130900	975816200	20150	20150	20150	20150	0
324	20241010	130800	975816200	20150	20150	20150	20150	44
325	20241010	130700	974929600	20150	20150	20150	20150	18
326	20241010	130600	974566900	20200	20200	20200	20200	0
327	20241010	130500	974566900	20200	20150	20200	20150	55
328	20241010	130400	973458600	20200	20200	20200	20200	21
329	20241010	130300	973034400	20200	20150	20200	20150	65
330	20241010	130200	971722150	20150	20200	20200	20150	32
331	20241010	130100	971075850	20200	20200	20200	20200	2
332	20241010	130000	971035450	20200	20200	20200	20200	4
333	20241010	125900	970954650	20200	20150	20200	20150	6
334	20241010	125800	970833500	20200	20150	20200	20150	101
335	20241010	125700	968793350	20200	20200	20200	20200	323
336	20241010	125600	962268750	20200	20150	20200	20150	8
337	20241010	125500	962107250	20150	20150	20150	20150	54
338	20241010	125400	961019150	20200	20200	20200	20150	7
339	20241010	125300	960877800	20150	20150	20150	20150	1
340	20241010	125200	960857650	20200	20150	20200	20150	14
341	20241010	125100	960574900	20250	20250	20250	20250	20
342	20241010	125000	960169900	20150	20200	20250	20150	10
343	20241010	124900	959967900	20200	20200	20200	20200	0
344	20241010	124800	959967900	20200	20200	20200	20200	5
345	20241010	124700	959866900	20150	20200	20200	20150	256
346	20241010	124600	954701600	20150	20150	20150	20150	19
347	20241010	124500	954318750	20150	20150	20150	20150	1
348	20241010	124400	954298600	20150	20150	20200	20150	12
349	20241010	124300	954056300	20200	20200	20200	20200	213
350	20241010	124200	949753700	20200	20200	20250	20200	89
351	20241010	124100	947954900	20150	20150	20150	20150	1
352	20241010	124000	947934750	20200	20150	20200	20150	59
353	20241010	123900	946743050	20150	20150	20150	20150	2
354	20241010	123800	946702750	20200	20200	20200	20200	0
355	20241010	123700	946702750	20200	20200	20200	20200	419
356	20241010	123600	938238950	20200	20150	20200	20150	398
357	20241010	123500	930199400	20150	20150	20150	20150	16
358	20241010	123400	929877000	20200	20200	20200	20200	0
359	20241010	123300	929877000	20200	20150	20200	20150	5
360	20241010	123200	929776100	20150	20150	20150	20150	1
361	20241010	123100	929755950	20200	20200	20200	20200	1
362	20241010	123000	929735750	20150	20150	20150	20150	2
363	20241010	122900	929695450	20200	20200	20250	20200	58
364	20241010	122800	928523450	20200	20200	20200	20200	35
365	20241010	122700	927816450	20200	20200	20200	20200	188
366	20241010	122600	924018850	20250	20200	20250	20200	3
367	20241010	122500	923958150	20200	20200	20200	20200	1
368	20241010	122400	923937950	20200	20200	20200	20200	37
369	20241010	122300	923190550	20250	20200	20250	20200	55
370	20241010	122200	922078800	20200	20200	20200	20200	47
371	20241010	122100	921129400	20250	20200	20250	20200	163
372	20241010	122000	917835400	20200	20200	20200	20200	5
373	20241010	121900	917734400	20200	20200	20200	20200	0
374	20241010	121800	917734400	20200	20250	20250	20200	8
375	20241010	121700	917572500	20200	20200	20200	20200	0
376	20241010	121600	917572500	20200	20200	20200	20200	23
377	20241010	121500	917107900	20150	20200	20200	20150	101
378	20241010	121400	915071000	20200	20200	20200	20200	34
379	20241010	121300	914384200	20150	20200	20200	20150	540
380	20241010	121200	903478600	20200	20250	20250	20200	3
381	20241010	121100	903417950	20250	20200	20250	20200	17
382	20241010	121000	903074500	20200	20200	20250	20200	238
383	20241010	120900	898266500	20200	20250	20250	20200	4
384	20241010	120800	898185600	20250	20250	20250	20250	76
385	20241010	120700	896646600	20200	20200	20200	20200	16
386	20241010	120600	896323400	20250	20200	20250	20200	9
387	20241010	120500	896141200	20250	20200	20250	20200	27
388	20241010	120400	895595150	20250	20250	20250	20250	45
389	20241010	120300	894683900	20200	20250	20250	20200	212
390	20241010	120200	890401050	20200	20200	20200	20200	1
391	20241010	120100	890380850	20250	20200	20250	20200	58
392	20241010	120000	889208000	20200	20250	20250	20200	74
393	20241010	115900	887710800	20200	20200	20200	20200	51
394	20241010	115800	886680600	20200	20250	20250	20200	22
395	20241010	115700	886235150	20200	20200	20200	20200	1
396	20241010	115600	886214950	20200	20200	20250	20200	227
397	20241010	115500	881629300	20200	20200	20200	20200	159
398	20241010	115400	878417500	20200	20250	20250	20200	6
399	20241010	115300	878296150	20250	20250	20250	20250	0
400	20241010	115200	878296150	20250	20200	20250	20200	108
401	20241010	115100	876112150	20200	20200	20200	20200	1
402	20241010	115000	876091950	20200	20200	20200	20200	0
403	20241010	114900	876091950	20200	20200	20200	20200	0
404	20241010	114800	876091950	20200	20200	20200	20200	1169
405	20241010	114700	852478150	20200	20200	20200	20200	47
406	20241010	114600	851528750	20200	20150	20200	20150	73
407	20241010	114500	850056000	20200	20200	20200	20200	1
408	20241010	114400	850035800	20150	20200	20200	20150	124
409	20241010	114300	847534800	20150	20150	20200	20150	67
410	20241010	114200	846184200	20150	20150	20150	20150	1
411	20241010	114100	846164050	20200	20200	20200	20150	185
412	20241010	114000	842435750	20150	20150	20200	20150	74
413	20241010	113900	840943550	20200	20200	20200	20200	0
414	20241010	113800	840943550	20200	20200	20200	20200	50
415	20241010	113700	839933550	20200	20200	20200	20150	102
416	20241010	113600	837873250	20200	20200	20200	20200	50
417	20241010	113500	836863250	20200	20150	20200	20150	90
418	20241010	113400	835046250	20150	20150	20150	20150	2
419	20241010	113300	835005950	20200	20200	20200	20200	0
420	20241010	113200	835005950	20200	20200	20200	20200	5
421	20241010	113100	834904950	20200	20150	20200	20150	32
422	20241010	113000	834258700	20150	20150	20150	20150	1
423	20241010	112900	834238550	20200	20200	20200	20150	1289
424	20241010	112800	808265050	20150	20150	20200	20150	326
425	20241010	112700	801682400	20200	20200	20200	20200	173
426	20241010	112600	798187800	20150	20150	20150	20150	3104
427	20241010	112500	735642200	20150	20150	20150	20150	45
428	20241010	112400	734735450	20200	20200	20200	20200	0
429	20241010	112300	734735450	20200	20200	20200	20200	0
430	20241010	112200	734735450	20200	20150	20200	20150	7
431	20241010	112100	734594100	20200	20150	20200	20150	55
432	20241010	112000	733485800	20200	20150	20200	20150	119
433	20241010	111900	731082100	20200	20150	20200	20150	31
434	20241010	111800	730457250	20200	20150	20200	20150	182
435	20241010	111700	726789900	20200	20150	20200	20150	239
436	20241010	111600	721973500	20200	20200	20200	20150	7
437	20241010	111500	721832250	20150	20200	20200	20150	533
438	20241010	111400	711074650	20150	20200	20200	20150	484
439	20241010	111300	701308100	20200	20150	20200	20150	370
440	20241010	111200	693844500	20200	20150	20200	20150	231
441	20241010	111100	689189700	20200	20200	20200	20200	1
442	20241010	111000	689169500	20200	20200	20200	20150	310
443	20241010	110900	682916650	20200	20150	20200	20150	237
444	20241010	110800	678140850	20200	20200	20200	20150	279
445	20241010	110700	672514050	20200	20200	20250	20150	318
446	20241010	110600	666090400	20150	20250	20250	20150	48
447	20241010	110500	665118500	20200	20200	20200	20200	370
448	20241010	110400	657644500	20150	20200	20200	20150	2
449	20241010	110300	657604150	20150	20200	20200	20150	372
450	20241010	110200	650091900	20200	20200	20200	20200	332
451	20241010	110100	643385500	20200	20200	20250	20200	26
452	20241010	110000	642860250	20200	20200	20200	20200	364
453	20241010	105900	635507450	20200	20200	20200	20200	446
454	20241010	105800	626498250	20150	20200	20200	20150	460
455	20241010	105700	617206450	20200	20200	20200	20200	266
456	20241010	105600	611833250	20200	20200	20200	20200	25
457	20241010	105500	611328250	20200	20200	20200	20200	309
458	20241010	105400	605086450	20250	20250	20250	20200	232
459	20241010	105300	600397450	20200	20200	20250	20200	387
460	20241010	105200	592572200	20200	20200	20200	20200	241
461	20241010	105100	587704000	20250	20250	20250	20250	190
462	20241010	105000	583856500	20200	20200	20200	20200	224
463	20241010	104900	579331700	20200	20250	20250	20200	337
464	20241010	104800	572518300	20200	20200	20200	20200	269
465	20241010	104700	567084500	20250	20250	20250	20250	22
466	20241010	104600	566639000	20200	20200	20200	20200	4
467	20241010	104500	566558200	20250	20200	20250	20200	143
468	20241010	104400	563668550	20200	20250	20250	20200	42
469	20241010	104300	562819050	20200	20200	20200	20200	0
470	20241010	104200	562819050	20200	20200	20250	20200	214
471	20241010	104100	558490600	20250	20200	20250	20200	26
472	20241010	104000	557964200	20250	20200	20250	20200	31
473	20241010	103900	557336950	20200	20200	20200	20200	1
474	20241010	103800	557316750	20200	20200	20200	20200	2
475	20241010	103700	557276350	20200	20200	20200	20200	31
476	20241010	103600	556650150	20200	20200	20200	20200	147
477	20241010	103500	553680750	20200	20200	20250	20200	138
478	20241010	103400	550892100	20200	20200	20200	20200	2
479	20241010	103300	550851700	20200	20200	20200	20200	348
480	20241010	103200	543822100	20250	20250	20250	20250	21
481	20241010	103100	543396850	20250	20250	20250	20250	21
482	20241010	103000	542971600	20250	20200	20250	20200	148
483	20241010	102900	539976450	20200	20200	20200	20200	1
484	20241010	102800	539956250	20200	20200	20200	20200	1
485	20241010	102700	539936050	20250	20250	20250	20250	2
486	20241010	102600	539895550	20250	20200	20250	20200	119
487	20241010	102500	537489150	20200	20200	20200	20200	10
488	20241010	102400	537287150	20200	20200	20200	20200	24
489	20241010	102300	536802350	20250	20200	20250	20200	42
490	20241010	102200	535953450	20200	20200	20250	20200	447
491	20241010	102100	526924000	20200	20200	20200	20200	2
492	20241010	102000	526883600	20200	20200	20250	20200	14
493	20241010	101900	526600300	20200	20200	20250	20150	91
494	20241010	101800	524764000	20250	20200	20250	20200	434
495	20241010	101700	515997150	20200	20200	20200	20200	4
496	20241010	101600	515916350	20200	20250	20250	20200	604
497	20241010	101500	503715450	20200	20200	20200	20200	0
498	20241010	101400	503715450	20200	20250	20250	20200	95
499	20241010	101300	501795250	20200	20200	20200	20200	1
500	20241010	101200	501775050	20250	20250	20250	20250	0
501	20241010	101100	501775050	20250	20250	20250	20250	1
502	20241010	101000	501754800	20250	20250	20250	20200	547
503	20241010	100900	490678850	20250	20200	20250	20200	4
504	20241010	100800	490597900	20250	20250	20250	20250	4
505	20241010	100700	490516900	20250	20250	20250	20200	28
506	20241010	100600	489949950	20250	20250	20250	20200	18
507	20241010	100500	489586250	20250	20250	20250	20250	2
508	20241010	100400	489545750	20200	20200	20250	20200	80
509	20241010	100300	487929700	20250	20250	20250	20200	184
510	20241010	100200	484204600	20250	20250	20250	20250	3
511	20241010	100100	484143850	20250	20250	20250	20200	46
512	20241010	100000	483212400	20250	20250	20250	20200	983
513	20241010	095900	463351950	20250	20200	20250	20200	10
514	20241010	095800	463149900	20250	20250	20250	20200	53
515	20241010	095700	462078600	20250	20250	20250	20250	28
516	20241010	095600	461511600	20250	20200	20250	20200	8
517	20241010	095500	461349700	20250	20250	20250	20250	46
518	20241010	095400	460418200	20250	20200	20250	20200	102
519	20241010	095300	458357750	20250	20200	20250	20200	6
520	20241010	095200	458236500	20250	20250	20250	20200	29
521	20241010	095100	457650350	20200	20250	20250	20200	134
522	20241010	095000	454938750	20250	20250	20250	20200	515
523	20241010	094900	444510050	20250	20250	20250	20250	132
524	20241010	094800	441837050	20250	20250	20250	20200	1898
525	20241010	094700	403405550	20250	20250	20250	20250	15
526	20241010	094600	403101800	20250	20250	20250	20250	1
527	20241010	094500	403081550	20250	20200	20250	20200	45
528	20241010	094400	402172500	20250	20250	20250	20250	0
529	20241010	094300	402172500	20250	20250	20250	20250	1
530	20241010	094200	402152250	20250	20250	20250	20250	296
531	20241010	094100	396158250	20250	20250	20300	20250	603
532	20241010	094000	383932200	20250	20300	20300	20250	55
533	20241010	093900	382818100	20300	20250	20300	20200	992
534	20241010	093800	362728900	20250	20250	20250	20200	21
535	20241010	093700	362303950	20250	20250	20250	20250	8
536	20241010	093600	362141950	20250	20250	20250	20250	4
537	20241010	093500	362060950	20200	20300	20300	20200	2948
538	20241010	093400	302363750	20300	20250	20300	20250	2266
539	20241010	093300	256477150	20250	20250	20250	20200	12
540	20241010	093200	256234200	20250	20250	20250	20250	32
541	20241010	093100	255586200	20250	20200	20250	20200	20
542	20241010	093000	255181450	20200	20250	20250	20200	130
543	20241010	092900	252554250	20250	20250	20250	20250	47
544	20241010	092800	251602500	20250	20200	20250	20200	253
545	20241010	092700	246491850	20250	20200	20250	20200	106
546	20241010	092600	244350500	20200	20200	20200	20200	40
547	20241010	092500	243542500	20200	20250	20250	20200	383
548	20241010	092400	235805600	20200	20250	20250	20200	83
549	20241010	092300	234126450	20250	20250	20250	20250	2
550	20241010	092200	234085950	20200	20200	20200	20200	451
551	20241010	092100	224975750	20250	20250	20250	20250	22
552	20241010	092000	224530250	20250	20250	20250	20250	6
553	20241010	091900	224408750	20250	20250	20250	20250	563
554	20241010	091800	213008000	20250	20250	20250	20250	3
555	20241010	091700	212947250	20250	20250	20250	20200	130
556	20241010	091600	210320000	20150	20200	20200	20150	1006
557	20241010	091500	189998850	20200	20200	20200	20200	70
558	20241010	091400	188584850	20200	20150	20200	20150	134
559	20241010	091300	185878100	20150	20150	20150	20150	0
560	20241010	091200	185878100	20150	20200	20200	20150	612
561	20241010	091100	173546250	20200	20200	20200	20200	22
562	20241010	091000	173101850	20150	20200	20200	20150	1733
563	20241010	090900	138162650	20200	20150	20200	20150	116
564	20241010	090800	135821100	20150	20200	20200	20150	568
565	20241010	090700	124348250	20150	20150	20200	20150	267
566	20241010	090600	118965850	20200	20200	20200	20200	139
567	20241010	090500	116158050	20200	20200	20200	20200	8
568	20241010	090400	115996450	20150	20200	20250	20150	346
569	20241010	090300	109012150	20250	20200	20250	20200	68
570	20241010	090200	107638450	20200	20200	20200	20200	986
571	20241010	090100	87721250	20200	20250	20250	20200	2717
572	20241010	090000	32716600	20250	20200	20250	20150	1620