KissMeData/000080/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	183000	2565200550	20100	20100	20100	20100	5749
3	20241021	182900	2565200550	20100	20100	20100	20100	0
4	20241021	182800	2565200550	20100	20100	20100	20100	0
5	20241021	182700	2565200550	20100	20100	20100	20100	0
6	20241021	182600	2565200550	20100	20100	20100	20100	0
7	20241021	182500	2565200550	20100	20100	20100	20100	0
8	20241021	182400	2565200550	20100	20100	20100	20100	0
9	20241021	182300	2565200550	20100	20100	20100	20100	0
10	20241021	182200	2565200550	20100	20100	20100	20100	0
11	20241021	182100	2565200550	20100	20100	20100	20100	0
12	20241021	182000	2565200550	20100	20100	20100	20100	0
13	20241021	181900	2565200550	20100	20100	20100	20100	0
14	20241021	181800	2565200550	20100	20100	20100	20100	0
15	20241021	181700	2565200550	20100	20100	20100	20100	0
16	20241021	181600	2565200550	20100	20100	20100	20100	0
17	20241021	181500	2565200550	20100	20100	20100	20100	0
18	20241021	181400	2565200550	20100	20100	20100	20100	0
19	20241021	181300	2565200550	20100	20100	20100	20100	0
20	20241021	181200	2565200550	20100	20100	20100	20100	0
21	20241021	181100	2565200550	20100	20100	20100	20100	0
22	20241021	181000	2565200550	20100	20100	20100	20100	0
23	20241021	180900	2565200550	20100	20100	20100	20100	0
24	20241021	180800	2565200550	20100	20100	20100	20100	0
25	20241021	180700	2565200550	20100	20100	20100	20100	0
26	20241021	180600	2565200550	20100	20100	20100	20100	0
27	20241021	180500	2565200550	20100	20100	20100	20100	0
28	20241021	180400	2565200550	20100	20100	20100	20100	0
29	20241021	180300	2565200550	20100	20100	20100	20100	0
30	20241021	180200	2565200550	20100	20100	20100	20100	0
31	20241021	180100	2565200550	20100	20100	20100	20100	0
32	20241021	180000	2565200550	20100	20100	20100	20100	5749
33	20241021	175900	2565200550	20100	20100	20100	20100	0
34	20241021	175800	2565200550	20100	20100	20100	20100	0
35	20241021	175700	2565200550	20100	20100	20100	20100	0
36	20241021	175600	2565200550	20100	20100	20100	20100	0
37	20241021	175500	2565200550	20100	20100	20100	20100	0
38	20241021	175400	2565200550	20100	20100	20100	20100	0
39	20241021	175300	2565200550	20100	20100	20100	20100	0
40	20241021	175200	2565200550	20100	20100	20100	20100	0
41	20241021	175100	2565200550	20100	20100	20100	20100	0
42	20241021	175000	2565200550	20100	20100	20100	20100	0
43	20241021	174900	2565200550	20100	20100	20100	20100	0
44	20241021	174800	2565200550	20100	20100	20100	20100	0
45	20241021	174700	2565200550	20100	20100	20100	20100	0
46	20241021	174600	2565200550	20100	20100	20100	20100	0
47	20241021	174500	2565200550	20100	20100	20100	20100	0
48	20241021	174400	2565200550	20100	20100	20100	20100	0
49	20241021	174300	2565200550	20100	20100	20100	20100	0
50	20241021	174200	2565200550	20100	20100	20100	20100	0
51	20241021	174100	2565200550	20100	20100	20100	20100	0
52	20241021	174000	2565200550	20100	20100	20100	20100	0
53	20241021	173900	2565200550	20100	20100	20100	20100	0
54	20241021	173800	2565200550	20100	20100	20100	20100	0
55	20241021	173700	2565200550	20100	20100	20100	20100	0
56	20241021	173600	2565200550	20100	20100	20100	20100	0
57	20241021	173500	2565200550	20100	20100	20100	20100	0
58	20241021	173400	2565200550	20100	20100	20100	20100	0
59	20241021	173300	2565200550	20100	20100	20100	20100	0
60	20241021	173200	2565200550	20100	20100	20100	20100	0
61	20241021	173100	2565200550	20100	20100	20100	20100	0
62	20241021	173000	2565200550	20100	20100	20100	20100	5749
63	20241021	172900	2565200550	20100	20100	20100	20100	0
64	20241021	172800	2565200550	20100	20100	20100	20100	0
65	20241021	172700	2565200550	20100	20100	20100	20100	0
66	20241021	172600	2565200550	20100	20100	20100	20100	0
67	20241021	172500	2565200550	20100	20100	20100	20100	0
68	20241021	172400	2565200550	20100	20100	20100	20100	0
69	20241021	172300	2565200550	20100	20100	20100	20100	0
70	20241021	172200	2565200550	20100	20100	20100	20100	0
71	20241021	172100	2565200550	20100	20100	20100	20100	0
72	20241021	172000	2565200550	20100	20100	20100	20100	0
73	20241021	171900	2565200550	20100	20100	20100	20100	0
74	20241021	171800	2565200550	20100	20100	20100	20100	0
75	20241021	171700	2565200550	20100	20100	20100	20100	0
76	20241021	171600	2565200550	20100	20100	20100	20100	0
77	20241021	171500	2565200550	20100	20100	20100	20100	0
78	20241021	171400	2565200550	20100	20100	20100	20100	0
79	20241021	171300	2565200550	20100	20100	20100	20100	0
80	20241021	171200	2565200550	20100	20100	20100	20100	0
81	20241021	171100	2565200550	20100	20100	20100	20100	0
82	20241021	171000	2565200550	20100	20100	20100	20100	0
83	20241021	170900	2565200550	20100	20100	20100	20100	0
84	20241021	170800	2565200550	20100	20100	20100	20100	0
85	20241021	170700	2565200550	20100	20100	20100	20100	0
86	20241021	170600	2565200550	20100	20100	20100	20100	0
87	20241021	170500	2565200550	20100	20100	20100	20100	0
88	20241021	170400	2565200550	20100	20100	20100	20100	0
89	20241021	170300	2565200550	20100	20100	20100	20100	0
90	20241021	170200	2565200550	20100	20100	20100	20100	0
91	20241021	170100	2565200550	20100	20100	20100	20100	0
92	20241021	170000	2565200550	20100	20100	20100	20100	5749
93	20241021	165900	2565200550	20100	20100	20100	20100	0
94	20241021	165800	2565200550	20100	20100	20100	20100	0
95	20241021	165700	2565200550	20100	20100	20100	20100	0
96	20241021	165600	2565200550	20100	20100	20100	20100	0
97	20241021	165500	2565200550	20100	20100	20100	20100	0
98	20241021	165400	2565200550	20100	20100	20100	20100	0
99	20241021	165300	2565200550	20100	20100	20100	20100	0
100	20241021	165200	2565200550	20100	20100	20100	20100	0
101	20241021	165100	2565200550	20100	20100	20100	20100	0
102	20241021	165000	2565200550	20100	20100	20100	20100	0
103	20241021	164900	2565200550	20100	20100	20100	20100	0
104	20241021	164800	2565200550	20100	20100	20100	20100	0
105	20241021	164700	2565200550	20100	20100	20100	20100	0
106	20241021	164600	2565200550	20100	20100	20100	20100	0
107	20241021	164500	2565200550	20100	20100	20100	20100	0
108	20241021	164400	2565200550	20100	20100	20100	20100	0
109	20241021	164300	2565200550	20100	20100	20100	20100	0
110	20241021	164200	2565200550	20100	20100	20100	20100	0
111	20241021	164100	2565200550	20100	20100	20100	20100	0
112	20241021	164000	2565200550	20100	20100	20100	20100	0
113	20241021	163900	2565200550	20100	20100	20100	20100	0
114	20241021	163800	2565200550	20100	20100	20100	20100	0
115	20241021	163700	2565200550	20100	20100	20100	20100	0
116	20241021	163600	2565200550	20100	20100	20100	20100	0
117	20241021	163500	2565200550	20100	20100	20100	20100	0
118	20241021	163400	2565200550	20100	20100	20100	20100	0
119	20241021	163300	2565200550	20100	20100	20100	20100	0
120	20241021	163200	2565200550	20100	20100	20100	20100	0
121	20241021	163100	2565200550	20100	20100	20100	20100	0
122	20241021	163000	2565200550	20100	20100	20100	20100	5749
123	20241021	162900	2565200550	20100	20100	20100	20100	0
124	20241021	162800	2565200550	20100	20100	20100	20100	0
125	20241021	162700	2565200550	20100	20100	20100	20100	0
126	20241021	162600	2565200550	20100	20100	20100	20100	0
127	20241021	162500	2565200550	20100	20100	20100	20100	0
128	20241021	162400	2565200550	20100	20100	20100	20100	0
129	20241021	162300	2565200550	20100	20100	20100	20100	0
130	20241021	162200	2565200550	20100	20100	20100	20100	0
131	20241021	162100	2565200550	20100	20100	20100	20100	0
132	20241021	162000	2565200550	20100	20100	20100	20100	0
133	20241021	161900	2565200550	20100	20100	20100	20100	0
134	20241021	161800	2565200550	20100	20100	20100	20100	0
135	20241021	161700	2565200550	20100	20100	20100	20100	0
136	20241021	161600	2565200550	20100	20100	20100	20100	0
137	20241021	161500	2565200550	20100	20100	20100	20100	0
138	20241021	161400	2565200550	20100	20100	20100	20100	0
139	20241021	161300	2565200550	20100	20100	20100	20100	0
140	20241021	161200	2565200550	20100	20100	20100	20100	0
141	20241021	161100	2565200550	20100	20100	20100	20100	0
142	20241021	161000	2565200550	20100	20100	20100	20100	0
143	20241021	160900	2565200550	20100	20100	20100	20100	0
144	20241021	160800	2565200550	20100	20100	20100	20100	0
145	20241021	160700	2565200550	20100	20100	20100	20100	0
146	20241021	160600	2565200550	20100	20100	20100	20100	0
147	20241021	160500	2565200550	20100	20100	20100	20100	0
148	20241021	160400	2565200550	20100	20100	20100	20100	0
149	20241021	160300	2565200550	20100	20100	20100	20100	0
150	20241021	160200	2565200550	20100	20100	20100	20100	0
151	20241021	160100	2565200550	20100	20100	20100	20100	0
152	20241021	160000	2565200550	20100	20100	20100	20100	5749
153	20241021	155900	2565200550	20100	20100	20100	20100	0
154	20241021	155800	2565200550	20100	20100	20100	20100	0
155	20241021	155700	2565200550	20100	20100	20100	20100	0
156	20241021	155600	2565200550	20100	20100	20100	20100	0
157	20241021	155500	2565200550	20100	20100	20100	20100	0
158	20241021	155400	2565200550	20100	20100	20100	20100	0
159	20241021	155300	2565200550	20100	20100	20100	20100	0
160	20241021	155200	2565200550	20100	20100	20100	20100	0
161	20241021	155100	2565200550	20100	20100	20100	20100	0
162	20241021	155000	2565200550	20100	20100	20100	20100	0
163	20241021	154900	2565200550	20100	20100	20100	20100	0
164	20241021	154800	2565200550	20100	20100	20100	20100	0
165	20241021	154700	2565200550	20100	20100	20100	20100	0
166	20241021	154600	2565200550	20100	20100	20100	20100	0
167	20241021	154500	2565200550	20100	20100	20100	20100	0
168	20241021	154400	2565200550	20100	20100	20100	20100	0
169	20241021	154300	2565200550	20100	20100	20100	20100	0
170	20241021	154200	2565200550	20100	20100	20100	20100	0
171	20241021	154100	2565200550	20100	20100	20100	20100	0
172	20241021	154000	2565200550	20100	20100	20100	20100	0
173	20241021	153900	2565200550	20100	20100	20100	20100	0
174	20241021	153800	2565200550	20100	20100	20100	20100	0
175	20241021	153700	2565200550	20100	20100	20100	20100	0
176	20241021	153600	2565200550	20100	20100	20100	20100	0
177	20241021	153500	2565200550	20100	20100	20100	20100	0
178	20241021	153400	2565200550	20100	20100	20100	20100	0
179	20241021	153300	2565200550	20100	20100	20100	20100	0
180	20241021	153200	2565200550	20100	20100	20100	20100	0
181	20241021	153100	2565200550	20100	20100	20100	20100	0
182	20241021	153000	2565200550	20100	20100	20100	20100	11498
183	20241021	152900	2449645650	20100	20100	20100	20100	0
184	20241021	152800	2449645650	20100	20100	20100	20100	0
185	20241021	152700	2449645650	20100	20100	20100	20100	0
186	20241021	152600	2449645650	20100	20100	20100	20100	0
187	20241021	152500	2449645650	20100	20100	20100	20100	0
188	20241021	152400	2449645650	20100	20100	20100	20100	0
189	20241021	152300	2449645650	20100	20100	20100	20100	0
190	20241021	152200	2449645650	20100	20100	20100	20100	0
191	20241021	152100	2449645650	20100	20100	20100	20100	0
192	20241021	152000	2449645650	20100	20100	20100	20100	0
193	20241021	151900	2449645650	20100	20100	20150	20100	1192
194	20241021	151800	2425680600	20100	20100	20100	20050	346
195	20241021	151700	2418727900	20050	20050	20100	20050	127
196	20241021	151600	2416177800	20100	20100	20100	20050	133
197	20241021	151500	2413508350	20100	20100	20100	20050	406
198	20241021	151400	2405347900	20050	20050	20100	20050	90
199	20241021	151300	2403539900	20100	20100	20100	20050	207
200	20241021	151200	2399384900	20100	20100	20100	20050	196
201	20241021	151100	2395450300	20050	20150	20150	20050	2446
202	20241021	151000	2346283250	20100	20100	20150	20100	82
203	20241021	150900	2344633550	20150	20150	20150	20100	343
204	20241021	150800	2337732650	20100	20150	20150	20100	95
205	20241021	150700	2335820300	20150	20100	20150	20100	182
206	20241021	150600	2332160800	20150	20150	20150	20100	191
207	20241021	150500	2328317700	20100	20100	20150	20100	158
208	20241021	150400	2325139050	20100	20150	20150	20100	251
209	20241021	150300	2320089950	20100	20100	20150	20100	130
210	20241021	150200	2317474750	20100	20100	20150	20100	675
211	20241021	150100	2303906050	20100	20100	20150	20100	68
212	20241021	150000	2302537450	20150	20150	20150	20100	136
213	20241021	145900	2299800350	20100	20150	20150	20100	180
214	20241021	145800	2296176250	20100	20150	20150	20100	117
215	20241021	145700	2293820500	20150	20100	20150	20100	115
216	20241021	145600	2291505050	20150	20100	20150	20100	200
217	20241021	145500	2287479550	20150	20150	20150	20100	142
218	20241021	145400	2284621200	20150	20150	20150	20100	208
219	20241021	145300	2280434500	20150	20150	20150	20100	71
220	20241021	145200	2279004100	20100	20100	20150	20100	383
221	20241021	145100	2271303450	20100	20100	20150	20100	160
222	20241021	145000	2268082000	20100	20150	20150	20100	122
223	20241021	144900	2265624650	20100	20100	20150	20100	148
224	20241021	144800	2262643350	20150	20100	20150	20100	164
225	20241021	144700	2259344400	20150	20100	20150	20100	157
226	20241021	144600	2256184450	20150	20150	20150	20100	112
227	20241021	144500	2253930800	20150	20100	20150	20100	1255
228	20241021	144400	2228651950	20150	20150	20150	20100	163
229	20241021	144300	2225368100	20100	20100	20150	20100	118
230	20241021	144200	2222992550	20150	20100	20150	20100	286
231	20241021	144100	2217229750	20100	20150	20150	20100	131
232	20241021	144000	2214592450	20100	20100	20150	20100	163
233	20241021	143900	2211315800	20150	20100	20150	20100	1226
234	20241021	143800	2186669750	20150	20100	20150	20100	134
235	20241021	143700	2183972750	20100	20100	20150	20100	56
236	20241021	143600	2182844700	20100	20150	20150	20100	64
237	20241021	143500	2181555950	20100	20150	20150	20100	87
238	20241021	143400	2179803850	20150	20100	20150	20050	518
239	20241021	143300	2169392350	20100	20100	20150	20050	127
240	20241021	143200	2166836550	20100	20050	20100	20050	216
241	20241021	143100	2162499600	20100	20100	20100	20050	271
242	20241021	143000	2157054300	20100	20100	20100	20050	132
243	20241021	142900	2154401350	20100	20050	20100	20050	226
244	20241021	142800	2149859700	20100	20100	20100	20050	189
245	20241021	142700	2146065600	20050	20050	20100	20050	1179
246	20241021	142600	2122391400	20100	20100	20100	20050	152
247	20241021	142500	2119338750	20100	20050	20100	20050	148
248	20241021	142400	2116365200	20050	20100	20100	20050	163
249	20241021	142300	2113092800	20100	20100	20100	20050	124
250	20241021	142200	2110602550	20100	20100	20100	20050	129
251	20241021	142100	2108011850	20050	20100	20100	20050	351
252	20241021	142000	2100963750	20100	20100	20100	20050	119
253	20241021	141900	2098573850	20100	20100	20100	20050	108
254	20241021	141800	2096405050	20100	20100	20100	20050	209
255	20241021	141700	2092207850	20050	20050	20100	20050	104
256	20241021	141600	2090118600	20100	20100	20100	20050	130
257	20241021	141500	2087509200	20100	20100	20100	20050	127
258	20241021	141400	2084956900	20100	20050	20100	20050	158
259	20241021	141300	2081783600	20100	20100	20100	20050	217
260	20241021	141200	2077428250	20100	20100	20100	20050	113
261	20241021	141100	2075158000	20100	20050	20100	20050	475
262	20241021	141000	2065630600	20100	20100	20100	20050	106
263	20241021	140900	2063501100	20100	20050	20100	20050	170
264	20241021	140800	2060088300	20100	20050	20100	20050	113
265	20241021	140700	2057822300	20100	20100	20100	20050	267
266	20241021	140600	2052458600	20050	20050	20100	20050	160
267	20241021	140500	2049245750	20050	20100	20100	20050	121
268	20241021	140400	2046816650	20050	20100	20100	20050	144
269	20241021	140300	2043922600	20100	20050	20100	20050	138
270	20241021	140200	2041149250	20050	20050	20100	20050	131
271	20241021	140100	2038519550	20100	20100	20100	20050	144
272	20241021	140000	2035627000	20100	20100	20100	20050	77
273	20241021	135900	2034081350	20100	20100	20100	20050	70
274	20241021	135800	2032674950	20100	20050	20100	20050	127
275	20241021	135700	2030125700	20100	20100	20100	20050	89
276	20241021	135600	2028337800	20100	20100	20100	20050	54
277	20241021	135500	2027254800	20050	20050	20100	20050	37
278	20241021	135400	2026512200	20100	20100	20100	20050	55
279	20241021	135300	2025407750	20100	20100	20100	20050	38
280	20241021	135200	2024645150	20100	20100	20100	20050	75
281	20241021	135100	2023140600	20100	20100	20100	20050	31
282	20241021	135000	2022518550	20100	20100	20100	20050	122
283	20241021	134900	2020070550	20100	20050	20100	20050	30
284	20241021	134800	2019467950	20050	20050	20100	20050	60
285	20241021	134700	2018264850	20050	20050	20100	20050	102
286	20241021	134600	2016217750	20050	20050	20100	20050	55
287	20241021	134500	2015114700	20050	20050	20100	20050	346
288	20241021	134400	2008175800	20100	20100	20100	20050	35
289	20241021	134300	2007473650	20050	20050	20050	20050	48
290	20241021	134200	2006511250	20100	20100	20100	20050	43
291	20241021	134100	2005648200	20100	20050	20100	20050	44
292	20241021	134000	2004764100	20050	20100	20100	20050	65
293	20241021	133900	2003458200	20050	20050	20100	20050	166
294	20241021	133800	2000126950	20050	20100	20150	20050	4886
295	20241021	133700	1901949500	20100	20100	20150	20100	75
296	20241021	133600	1900441600	20150	20150	20150	20100	48
297	20241021	133500	1899475200	20150	20100	20150	20100	168
298	20241021	133400	1896093500	20100	20150	20150	20100	1345
299	20241021	133300	1868995650	20100	20100	20150	20100	29
300	20241021	133200	1868412400	20100	20100	20150	20100	24
301	20241021	133100	1867929950	20100	20100	20150	20100	136
302	20241021	133000	1865194750	20100	20100	20150	20100	69
303	20241021	132900	1863805100	20100	20150	20150	20100	25
304	20241021	132800	1863302500	20100	20100	20150	20100	74
305	20241021	132700	1861814800	20100	20150	20150	20100	89
306	20241021	132600	1860022400	20100	20100	20150	20100	29
307	20241021	132500	1859439300	20100	20100	20100	20100	46
308	20241021	132400	1858514700	20150	20150	20150	20100	108
309	20241021	132300	1856342450	20100	20100	20150	20100	41
310	20241021	132200	1855518250	20100	20150	20150	20100	57
311	20241021	132100	1854372400	20150	20100	20150	20100	14
312	20241021	132000	1854090900	20100	20100	20150	20100	45
313	20241021	131900	1853185750	20100	20100	20150	20100	34
314	20241021	131800	1852501850	20100	20150	20150	20100	17
315	20241021	131700	1852160100	20150	20100	20150	20100	19
316	20241021	131600	1851778100	20100	20100	20150	20100	31
317	20241021	131500	1851154800	20100	20100	20150	20100	16
318	20241021	131400	1850833100	20100	20100	20100	20100	10
319	20241021	131300	1850632100	20100	20100	20150	20100	52
320	20241021	131200	1849586700	20100	20150	20150	20100	140
321	20241021	131100	1846767000	20100	20100	20100	20100	58
322	20241021	131000	1845601200	20100	20100	20150	20100	131
323	20241021	130900	1842963450	20100	20150	20150	20100	3926
324	20241021	130800	1763897250	20150	20150	20150	20100	1475
325	20241021	130700	1734178300	20150	20150	20150	20100	36
326	20241021	130600	1733453000	20100	20100	20150	20100	19
327	20241021	130500	1733070950	20100	20100	20150	20100	144
328	20241021	130400	1730171950	20100	20150	20150	20100	40
329	20241021	130300	1729367100	20150	20150	20150	20100	47
330	20241021	130200	1728420300	20150	20150	20150	20100	26
331	20241021	130100	1727896950	20100	20100	20150	20100	51
332	20241021	130000	1726871250	20150	20150	20150	20100	61
333	20241021	125900	1725644700	20150	20150	20150	20100	25
334	20241021	125800	1725141550	20150	20150	20150	20100	132
335	20241021	125700	1722484700	20150	20150	20150	20100	295
336	20241021	125600	1716541400	20200	20150	20200	20150	39
337	20241021	125500	1715754150	20150	20150	20150	20150	7
338	20241021	125400	1715613100	20100	20150	20200	20100	86
339	20241021	125300	1713879150	20150	20150	20200	20100	108
340	20241021	125200	1711707450	20150	20150	20200	20150	9
341	20241021	125100	1711525750	20150	20150	20200	20100	248
342	20241021	125000	1706528800	20150	20200	20200	20150	97
343	20241021	124900	1704572900	20150	20150	20200	20150	73
344	20241021	124800	1703101850	20150	20200	20200	20150	12
345	20241021	124700	1702860000	20100	20150	20200	20100	347
346	20241021	124600	1695876050	20150	20150	20200	20150	110
347	20241021	124500	1693657700	20150	20150	20200	20150	44
348	20241021	124400	1692770550	20150	20200	20200	20150	251
349	20241021	124300	1687702700	20150	20200	20200	20150	50
350	20241021	124200	1686694850	20150	20200	20200	20150	66
351	20241021	124100	1685363200	20200	20150	20200	20150	4
352	20241021	124000	1685282500	20200	20200	20200	20150	17
353	20241021	123900	1684939750	20200	20150	20200	20150	177
354	20241021	123800	1681373100	20200	20150	20200	20150	183
355	20241021	123700	1677685450	20200	20200	20200	20200	60
356	20241021	123600	1676473450	20150	20150	20200	20150	123
357	20241021	123500	1673990650	20150	20200	20200	20150	30
358	20241021	123400	1673385150	20150	20150	20200	20150	27
359	20241021	123300	1672840800	20200	20150	20200	20150	22
360	20241021	123200	1672397100	20200	20200	20200	20150	109
361	20241021	123100	1670196100	20200	20150	20200	20150	73
362	20241021	123000	1668724850	20150	20200	20200	20150	122
363	20241021	122900	1666262750	20200	20200	20200	20150	11
364	20241021	122800	1666040950	20150	20150	20200	20150	22
365	20241021	122700	1665597400	20150	20150	20200	20150	45
366	20241021	122600	1664690600	20200	20200	20200	20150	8
367	20241021	122500	1664529250	20200	20200	20200	20150	72
368	20241021	122400	1663075700	20200	20150	20200	20150	20
369	20241021	122300	1662672600	20150	20200	20200	20150	241
370	20241021	122200	1657808500	20150	20150	20200	20150	201
371	20241021	122100	1653756500	20150	20150	20200	20150	32
372	20241021	122000	1653111500	20200	20150	20200	20150	73
373	20241021	121900	1651637600	20200	20200	20200	20150	24
374	20241021	121800	1651153450	20200	20150	20200	20150	22
375	20241021	121700	1650710100	20150	20150	20200	20150	54
376	20241021	121600	1649621850	20150	20200	20200	20150	240
377	20241021	121500	1644782100	20200	20150	20200	20150	39
378	20241021	121400	1643995650	20200	20200	20200	20150	38
379	20241021	121300	1643229000	20200	20200	20200	20150	45
380	20241021	121200	1642320500	20200	20150	20200	20150	21
381	20241021	121100	1641897200	20150	20100	20200	20100	1260
382	20241021	121000	1616508400	20150	20150	20150	20100	52
383	20241021	120900	1615460900	20100	20100	20150	20100	145
384	20241021	120800	1612539950	20100	20150	20150	20100	1082
385	20241021	120700	1590746950	20150	20150	20150	20100	19
386	20241021	120600	1590364700	20100	20100	20150	20100	150
387	20241021	120500	1587346600	20150	20100	20150	20100	12
388	20241021	120400	1587105250	20150	20100	20150	20100	65
389	20241021	120300	1585798550	20150	20100	20150	20100	18
390	20241021	120200	1585436400	20100	20100	20150	20100	35
391	20241021	120100	1584732250	20100	20150	20150	20100	15
392	20241021	120000	1584430550	20100	20100	20150	20100	65
393	20241021	115900	1583122450	20150	20100	20150	20100	51
394	20241021	115800	1582097250	20150	20150	20150	20100	19
395	20241021	115700	1581715150	20100	20150	20150	20100	30
396	20241021	115600	1581111400	20100	20150	20150	20100	118
397	20241021	115500	1578739300	20100	20100	20150	20100	185
398	20241021	115400	1575020600	20150	20100	20150	20100	17
399	20241021	115300	1574678750	20100	20100	20150	20100	44
400	20241021	115200	1573794300	20100	20150	20150	20100	17
401	20241021	115100	1573452300	20100	20100	20150	20100	41
402	20241021	115000	1572626950	20100	20200	20200	20100	220
403	20241021	114900	1568194350	20150	20150	20200	20150	181
404	20241021	114800	1564547000	20200	20150	20200	20150	66
405	20241021	114700	1563216650	20150	20150	20200	20150	24
406	20241021	114600	1562733000	20200	20200	20200	20150	58
407	20241021	114500	1561563950	20200	20200	20200	20150	36
408	20241021	114400	1560838400	20200	20200	20200	20150	17
409	20241021	114300	1560495500	20150	20200	20200	20150	323
410	20241021	114200	1553986700	20150	20200	20200	20150	22
411	20241021	114100	1553543000	20150	20200	20200	20150	102
412	20241021	114000	1551485900	20150	20200	20200	20150	40
413	20241021	113900	1550679400	20200	20200	20200	20150	25
414	20241021	113800	1550174700	20200	20200	20200	20150	50
415	20241021	113700	1549166300	20150	20150	20200	20150	68
416	20241021	113600	1547795450	20200	20200	20200	20150	41
417	20241021	113500	1546968650	20200	20150	20200	20150	45
418	20241021	113400	1546060150	20150	20150	20200	20150	99
419	20241021	113300	1544065150	20200	20200	20200	20150	16
420	20241021	113200	1543742600	20150	20150	20200	20150	24
421	20241021	113100	1543258800	20150	20150	20200	20150	125
422	20241021	113000	1540739900	20150	20200	20200	20150	61
423	20241021	112900	1539510300	20200	20150	20200	20150	19
424	20241021	112800	1539127250	20150	20150	20200	20150	199
425	20241021	112700	1535117100	20150	20150	20200	20150	32
426	20241021	112600	1534471450	20200	20200	20200	20150	38
427	20241021	112500	1533705050	20200	20200	20200	20150	103
428	20241021	112400	1531627700	20200	20200	20200	20150	24
429	20241021	112300	1531143550	20200	20200	20200	20150	27
430	20241021	112200	1530598900	20150	20200	20200	20150	40
431	20241021	112100	1529792700	20150	20200	20200	20150	30
432	20241021	112000	1529187450	20200	20150	20200	20150	40
433	20241021	111900	1528380200	20150	20150	20200	20150	23
434	20241021	111800	1527916700	20200	20150	20200	20150	30
435	20241021	111700	1527311800	20150	20150	20150	20150	21
436	20241021	111600	1526888650	20200	20200	20200	20150	72
437	20241021	111500	1525436450	20200	20150	20200	20150	50
438	20241021	111400	1524428750	20200	20150	20200	20150	65
439	20241021	111300	1523116300	20200	20200	20200	20150	17
440	20241021	111200	1522773400	20150	20150	20200	20150	56
441	20241021	111100	1521642750	20150	20150	20200	20150	30
442	20241021	111000	1521038200	20150	20150	20200	20150	29
443	20241021	110900	1520453600	20200	20200	20200	20150	122
444	20241021	110800	1517990850	20150	20150	20200	20150	45
445	20241021	110700	1517082650	20150	20200	20200	20150	42
446	20241021	110600	1516236000	20150	20200	20200	20150	57
447	20241021	110500	1515085600	20150	20200	20200	20150	35
448	20241021	110400	1514379150	20200	20150	20200	20150	100
449	20241021	110300	1512362050	20150	20200	20200	20150	121
450	20241021	110200	1509923550	20150	20200	20250	20150	55
451	20241021	110100	1508810950	20200	20200	20250	20150	84
452	20241021	110000	1507112950	20200	20200	20250	20150	1156
453	20241021	105900	1483748100	20200	20200	20200	20150	70
454	20241021	105800	1482335150	20200	20200	20200	20150	222
455	20241021	105700	1477850850	20150	20200	20200	20150	263
456	20241021	105600	1472538500	20200	20250	20250	20200	59
457	20241021	105500	1471345650	20200	20200	20250	20200	1218
458	20241021	105400	1446694450	20250	20200	20250	20150	725
459	20241021	105300	1432048950	20200	20150	20200	20150	108
460	20241021	105200	1429868200	20250	20150	20250	20150	82
461	20241021	105100	1428210850	20150	20200	20250	20150	27
462	20241021	105000	1427665500	20200	20200	20250	20150	3480
463	20241021	104900	1357370000	20150	20200	20200	20150	108
464	20241021	104800	1355191250	20150	20200	20200	20150	87
465	20241021	104700	1353437500	20150	20200	20200	20150	53
466	20241021	104600	1352368150	20200	20200	20200	20150	41
467	20241021	104500	1351540000	20150	20200	20200	20150	1166
468	20241021	104400	1327996200	20200	20200	20200	20150	39
469	20241021	104300	1327209400	20200	20150	20200	20150	20
470	20241021	104200	1326805800	20200	20200	20200	20150	119
471	20241021	104100	1324406400	20200	20200	20200	20100	2295
472	20241021	104000	1278161950	20200	20200	20200	20100	962
473	20241021	103900	1258732100	20200	20150	20200	20150	1237
474	20241021	103800	1233805450	20150	20150	20200	20150	78
475	20241021	103700	1232230900	20200	20200	20200	20150	86
476	20241021	103600	1230495900	20200	20150	20200	20150	34
477	20241021	103500	1229809800	20200	20200	20250	20200	5123
478	20241021	103400	1126263900	20200	20150	20200	20150	27
479	20241021	103300	1125719100	20200	20150	20200	20150	34
480	20241021	103200	1125033750	20150	20150	20200	20150	37
481	20241021	103100	1124287300	20150	20200	20200	20150	221
482	20241021	103000	1119825200	20200	20150	20200	20150	1161
483	20241021	102900	1096378350	20150	20150	20200	20150	60
484	20241021	102800	1095169250	20150	20150	20200	20150	75
485	20241021	102700	1093655600	20200	20150	20200	20150	2
486	20241021	102600	1093615250	20150	20150	20200	20150	62
487	20241021	102500	1092365900	20150	20200	20200	20150	1219
488	20241021	102400	1067749150	20150	20150	20150	20150	92
489	20241021	102300	1065895350	20200	20150	20200	20150	606
490	20241021	102200	1053659300	20200	20150	20200	20150	609
491	20241021	102100	1041359500	20150	20150	20150	20150	875
492	20241021	102000	1023728250	20150	20200	20200	20150	1593
493	20241021	101900	991554700	20200	20150	20200	20150	309
494	20241021	101800	985328300	20150	20200	20200	20150	136
495	20241021	101700	982587800	20150	20150	20200	20150	15
496	20241021	101600	982285450	20150	20200	20200	20150	55
497	20241021	101500	981177050	20150	20200	20200	20150	1142
498	20241021	101400	958118400	20150	20150	20150	20150	48
499	20241021	101300	957151200	20200	20150	20200	20150	136
500	20241021	101200	954410250	20150	20200	20200	20150	260
501	20241021	101100	949160600	20200	20150	20200	20150	28
502	20241021	101000	948596250	20150	20150	20200	20150	987
503	20241021	100900	928664400	20200	20150	20200	20150	25
504	20241021	100800	928160100	20150	20150	20200	20100	22
505	20241021	100700	927716950	20150	20150	20200	20100	152
506	20241021	100600	924659750	20150	20150	20200	20100	5115
507	20241021	100500	821390950	20150	20150	20200	20100	1435
508	20241021	100400	792437350	20150	20150	20150	20100	27
509	20241021	100300	791893800	20150	20150	20200	20100	83
510	20241021	100200	790220900	20150	20150	20200	20150	254
511	20241021	100100	785102550	20150	20100	20150	20100	12
512	20241021	100000	784861150	20150	20150	20150	20100	954
513	20241021	095900	765638650	20150	20100	20150	20100	61
514	20241021	095800	764412150	20150	20150	20150	20100	540
515	20241021	095700	753557550	20100	20100	20150	20100	6
516	20241021	095600	753436800	20100	20100	20150	20100	94
517	20241021	095500	751544700	20100	20150	20150	20100	909
518	20241021	095400	733230200	20150	20150	20150	20100	52
519	20241021	095300	732184750	20150	20100	20150	20100	12
520	20241021	095200	731943300	20100	20150	20150	20100	231
521	20241021	095100	727295050	20100	20100	20150	20100	90
522	20241021	095000	725485500	20100	20150	20200	20100	1525
523	20241021	094900	694754750	20100	20150	20150	20100	54
524	20241021	094800	693669300	20100	20100	20150	20100	525
525	20241021	094700	683116400	20100	20100	20150	20100	334
526	20241021	094600	676401600	20100	20150	20150	20100	82
527	20241021	094500	674751900	20100	20150	20150	20100	1039
528	20241021	094400	653821400	20150	20100	20150	20100	202
529	20241021	094300	649755850	20100	20100	20100	20100	89
530	20241021	094200	647966950	20150	20100	20150	20100	34
531	20241021	094100	647283050	20150	20150	20200	20100	1637
532	20241021	094000	614301100	20150	20150	20200	20100	4927
533	20241021	093900	515023700	20100	20150	20150	20100	12
534	20241021	093800	514782000	20150	20150	20150	20100	31
535	20241021	093700	514157700	20150	20100	20150	20050	156
536	20241021	093600	511018400	20100	20150	20150	20100	51
537	20241021	093500	509993100	20100	20100	20150	20000	7080
538	20241021	093400	367696400	20100	20050	20100	20000	4973
539	20241021	093300	268014350	20050	20050	20100	20050	52
540	20241021	093200	266971600	20100	20100	20100	20050	40
541	20241021	093100	266167700	20100	20050	20100	20050	20
542	20241021	093000	265766500	20050	20050	20050	20050	542
543	20241021	092900	254899400	20000	20050	20050	20000	121
544	20241021	092800	252476050	20000	20050	20050	20000	53
545	20241021	092700	251414500	20000	20050	20050	20000	158
546	20241021	092600	248246650	20050	20050	20100	20050	108
547	20241021	092500	246080000	20050	20100	20100	20000	483
548	20241021	092400	236374100	20100	20050	20100	20000	1652
549	20241021	092300	203258850	20000	20000	20050	20000	489
550	20241021	092200	193477100	20000	20000	20050	20000	104
551	20241021	092100	191396950	20000	20000	20000	20000	23
552	20241021	092000	190936950	20000	20050	20050	20000	566
553	20241021	091900	179591550	20050	20000	20050	20000	45
554	20241021	091800	178691500	20050	20000	20050	20000	69
555	20241021	091700	177311350	20000	20050	20050	20000	13
556	20241021	091600	177051300	20000	20000	20000	20000	11
557	20241021	091500	176831300	20000	20050	20050	20000	452
558	20241021	091400	167772150	20000	20000	20050	20000	469
559	20241021	091300	158380900	20000	20000	20000	20000	66
560	20241021	091200	157060900	20050	20000	20050	20000	220
561	20241021	091100	152660850	20000	20000	20050	20000	191
562	20241021	091000	148840600	20000	20050	20050	20000	723
563	20241021	090900	134379400	20050	20000	20050	20000	177
564	20241021	090800	130836850	20000	20000	20050	20000	466
565	20241021	090700	121516600	20000	20000	20050	20000	35
566	20241021	090600	120816550	20000	20050	20050	20000	135
567	20241021	090500	118114000	20050	20000	20050	20000	6
568	20241021	090400	117993950	20050	20050	20100	20000	1945
569	20241021	090300	78974550	20100	20050	20100	20050	38
570	20241021	090200	78212400	20100	20050	20100	20000	1983
571	20241021	090100	38455700	20050	20000	20050	20000	1252
572	20241021	090000	13360000	20000	20000	20000	20000	668