KissMeData/000080/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183000	1826480700	20150	20150	20150	20150	1958
3	20241011	182900	1826480700	20150	20150	20150	20150	0
4	20241011	182800	1826480700	20150	20150	20150	20150	0
5	20241011	182700	1826480700	20150	20150	20150	20150	0
6	20241011	182600	1826480700	20150	20150	20150	20150	0
7	20241011	182500	1826480700	20150	20150	20150	20150	0
8	20241011	182400	1826480700	20150	20150	20150	20150	0
9	20241011	182300	1826480700	20150	20150	20150	20150	0
10	20241011	182200	1826480700	20150	20150	20150	20150	0
11	20241011	182100	1826480700	20150	20150	20150	20150	0
12	20241011	182000	1826480700	20150	20150	20150	20150	0
13	20241011	181900	1826480700	20150	20150	20150	20150	0
14	20241011	181800	1826480700	20150	20150	20150	20150	0
15	20241011	181700	1826480700	20150	20150	20150	20150	0
16	20241011	181600	1826480700	20150	20150	20150	20150	0
17	20241011	181500	1826480700	20150	20150	20150	20150	0
18	20241011	181400	1826480700	20150	20150	20150	20150	0
19	20241011	181300	1826480700	20150	20150	20150	20150	0
20	20241011	181200	1826480700	20150	20150	20150	20150	0
21	20241011	181100	1826480700	20150	20150	20150	20150	0
22	20241011	181000	1826480700	20150	20150	20150	20150	0
23	20241011	180900	1826480700	20150	20150	20150	20150	0
24	20241011	180800	1826480700	20150	20150	20150	20150	0
25	20241011	180700	1826480700	20150	20150	20150	20150	0
26	20241011	180600	1826480700	20150	20150	20150	20150	0
27	20241011	180500	1826480700	20150	20150	20150	20150	0
28	20241011	180400	1826480700	20150	20150	20150	20150	0
29	20241011	180300	1826480700	20150	20150	20150	20150	0
30	20241011	180200	1826480700	20150	20150	20150	20150	0
31	20241011	180100	1826480700	20150	20150	20150	20150	0
32	20241011	180000	1826480700	20150	20150	20150	20150	1958
33	20241011	175900	1826480700	20150	20150	20150	20150	0
34	20241011	175800	1826480700	20150	20150	20150	20150	0
35	20241011	175700	1826480700	20150	20150	20150	20150	0
36	20241011	175600	1826480700	20150	20150	20150	20150	0
37	20241011	175500	1826480700	20150	20150	20150	20150	0
38	20241011	175400	1826480700	20150	20150	20150	20150	0
39	20241011	175300	1826480700	20150	20150	20150	20150	0
40	20241011	175200	1826480700	20150	20150	20150	20150	0
41	20241011	175100	1826480700	20150	20150	20150	20150	0
42	20241011	175000	1826480700	20150	20150	20150	20150	0
43	20241011	174900	1826480700	20150	20150	20150	20150	0
44	20241011	174800	1826480700	20150	20150	20150	20150	0
45	20241011	174700	1826480700	20150	20150	20150	20150	0
46	20241011	174600	1826480700	20150	20150	20150	20150	0
47	20241011	174500	1826480700	20150	20150	20150	20150	0
48	20241011	174400	1826480700	20150	20150	20150	20150	0
49	20241011	174300	1826480700	20150	20150	20150	20150	0
50	20241011	174200	1826480700	20150	20150	20150	20150	0
51	20241011	174100	1826480700	20150	20150	20150	20150	0
52	20241011	174000	1826480700	20150	20150	20150	20150	0
53	20241011	173900	1826480700	20150	20150	20150	20150	0
54	20241011	173800	1826480700	20150	20150	20150	20150	0
55	20241011	173700	1826480700	20150	20150	20150	20150	0
56	20241011	173600	1826480700	20150	20150	20150	20150	0
57	20241011	173500	1826480700	20150	20150	20150	20150	0
58	20241011	173400	1826480700	20150	20150	20150	20150	0
59	20241011	173300	1826480700	20150	20150	20150	20150	0
60	20241011	173200	1826480700	20150	20150	20150	20150	0
61	20241011	173100	1826480700	20150	20150	20150	20150	0
62	20241011	173000	1826480700	20150	20150	20150	20150	1958
63	20241011	172900	1826480700	20150	20150	20150	20150	0
64	20241011	172800	1826480700	20150	20150	20150	20150	0
65	20241011	172700	1826480700	20150	20150	20150	20150	0
66	20241011	172600	1826480700	20150	20150	20150	20150	0
67	20241011	172500	1826480700	20150	20150	20150	20150	0
68	20241011	172400	1826480700	20150	20150	20150	20150	0
69	20241011	172300	1826480700	20150	20150	20150	20150	0
70	20241011	172200	1826480700	20150	20150	20150	20150	0
71	20241011	172100	1826480700	20150	20150	20150	20150	0
72	20241011	172000	1826480700	20150	20150	20150	20150	0
73	20241011	171900	1826480700	20150	20150	20150	20150	0
74	20241011	171800	1826480700	20150	20150	20150	20150	0
75	20241011	171700	1826480700	20150	20150	20150	20150	0
76	20241011	171600	1826480700	20150	20150	20150	20150	0
77	20241011	171500	1826480700	20150	20150	20150	20150	0
78	20241011	171400	1826480700	20150	20150	20150	20150	0
79	20241011	171300	1826480700	20150	20150	20150	20150	0
80	20241011	171200	1826480700	20150	20150	20150	20150	0
81	20241011	171100	1826480700	20150	20150	20150	20150	0
82	20241011	171000	1826480700	20150	20150	20150	20150	0
83	20241011	170900	1826480700	20150	20150	20150	20150	0
84	20241011	170800	1826480700	20150	20150	20150	20150	0
85	20241011	170700	1826480700	20150	20150	20150	20150	0
86	20241011	170600	1826480700	20150	20150	20150	20150	0
87	20241011	170500	1826480700	20150	20150	20150	20150	0
88	20241011	170400	1826480700	20150	20150	20150	20150	0
89	20241011	170300	1826480700	20150	20150	20150	20150	0
90	20241011	170200	1826480700	20150	20150	20150	20150	0
91	20241011	170100	1826480700	20150	20150	20150	20150	0
92	20241011	170000	1826480700	20150	20150	20150	20150	1958
93	20241011	165900	1826480700	20150	20150	20150	20150	0
94	20241011	165800	1826480700	20150	20150	20150	20150	0
95	20241011	165700	1826480700	20150	20150	20150	20150	0
96	20241011	165600	1826480700	20150	20150	20150	20150	0
97	20241011	165500	1826480700	20150	20150	20150	20150	0
98	20241011	165400	1826480700	20150	20150	20150	20150	0
99	20241011	165300	1826480700	20150	20150	20150	20150	0
100	20241011	165200	1826480700	20150	20150	20150	20150	0
101	20241011	165100	1826480700	20150	20150	20150	20150	0
102	20241011	165000	1826480700	20150	20150	20150	20150	0
103	20241011	164900	1826480700	20150	20150	20150	20150	0
104	20241011	164800	1826480700	20150	20150	20150	20150	0
105	20241011	164700	1826480700	20150	20150	20150	20150	0
106	20241011	164600	1826480700	20150	20150	20150	20150	0
107	20241011	164500	1826480700	20150	20150	20150	20150	0
108	20241011	164400	1826480700	20150	20150	20150	20150	0
109	20241011	164300	1826480700	20150	20150	20150	20150	0
110	20241011	164200	1826480700	20150	20150	20150	20150	0
111	20241011	164100	1826480700	20150	20150	20150	20150	0
112	20241011	164000	1826480700	20150	20150	20150	20150	0
113	20241011	163900	1826480700	20150	20150	20150	20150	0
114	20241011	163800	1826480700	20150	20150	20150	20150	0
115	20241011	163700	1826480700	20150	20150	20150	20150	0
116	20241011	163600	1826480700	20150	20150	20150	20150	0
117	20241011	163500	1826480700	20150	20150	20150	20150	0
118	20241011	163400	1826480700	20150	20150	20150	20150	0
119	20241011	163300	1826480700	20150	20150	20150	20150	0
120	20241011	163200	1826480700	20150	20150	20150	20150	0
121	20241011	163100	1826480700	20150	20150	20150	20150	0
122	20241011	163000	1826480700	20150	20150	20150	20150	1958
123	20241011	162900	1826480700	20150	20150	20150	20150	0
124	20241011	162800	1826480700	20150	20150	20150	20150	0
125	20241011	162700	1826480700	20150	20150	20150	20150	0
126	20241011	162600	1826480700	20150	20150	20150	20150	0
127	20241011	162500	1826480700	20150	20150	20150	20150	0
128	20241011	162400	1826480700	20150	20150	20150	20150	0
129	20241011	162300	1826480700	20150	20150	20150	20150	0
130	20241011	162200	1826480700	20150	20150	20150	20150	0
131	20241011	162100	1826480700	20150	20150	20150	20150	0
132	20241011	162000	1826480700	20150	20150	20150	20150	0
133	20241011	161900	1826480700	20150	20150	20150	20150	0
134	20241011	161800	1826480700	20150	20150	20150	20150	0
135	20241011	161700	1826480700	20150	20150	20150	20150	0
136	20241011	161600	1826480700	20150	20150	20150	20150	0
137	20241011	161500	1826480700	20150	20150	20150	20150	0
138	20241011	161400	1826480700	20150	20150	20150	20150	0
139	20241011	161300	1826480700	20150	20150	20150	20150	0
140	20241011	161200	1826480700	20150	20150	20150	20150	0
141	20241011	161100	1826480700	20150	20150	20150	20150	0
142	20241011	161000	1826480700	20150	20150	20150	20150	0
143	20241011	160900	1826480700	20150	20150	20150	20150	0
144	20241011	160800	1826480700	20150	20150	20150	20150	0
145	20241011	160700	1826480700	20150	20150	20150	20150	0
146	20241011	160600	1826480700	20150	20150	20150	20150	0
147	20241011	160500	1826480700	20150	20150	20150	20150	0
148	20241011	160400	1826480700	20150	20150	20150	20150	0
149	20241011	160300	1826480700	20150	20150	20150	20150	0
150	20241011	160200	1826480700	20150	20150	20150	20150	0
151	20241011	160100	1826480700	20150	20150	20150	20150	0
152	20241011	160000	1826480700	20150	20150	20150	20150	1958
153	20241011	155900	1826480700	20150	20150	20150	20150	0
154	20241011	155800	1826480700	20150	20150	20150	20150	0
155	20241011	155700	1826480700	20150	20150	20150	20150	0
156	20241011	155600	1826480700	20150	20150	20150	20150	0
157	20241011	155500	1826480700	20150	20150	20150	20150	0
158	20241011	155400	1826480700	20150	20150	20150	20150	0
159	20241011	155300	1826480700	20150	20150	20150	20150	0
160	20241011	155200	1826480700	20150	20150	20150	20150	0
161	20241011	155100	1826480700	20150	20150	20150	20150	0
162	20241011	155000	1826480700	20150	20150	20150	20150	0
163	20241011	154900	1826480700	20150	20150	20150	20150	0
164	20241011	154800	1826480700	20150	20150	20150	20150	0
165	20241011	154700	1826480700	20150	20150	20150	20150	0
166	20241011	154600	1826480700	20150	20150	20150	20150	0
167	20241011	154500	1826480700	20150	20150	20150	20150	0
168	20241011	154400	1826480700	20150	20150	20150	20150	0
169	20241011	154300	1826480700	20150	20150	20150	20150	0
170	20241011	154200	1826480700	20150	20150	20150	20150	0
171	20241011	154100	1826480700	20150	20150	20150	20150	0
172	20241011	154000	1826480700	20150	20150	20150	20150	0
173	20241011	153900	1826480700	20150	20150	20150	20150	0
174	20241011	153800	1826480700	20150	20150	20150	20150	0
175	20241011	153700	1826480700	20150	20150	20150	20150	0
176	20241011	153600	1826480700	20150	20150	20150	20150	0
177	20241011	153500	1826480700	20150	20150	20150	20150	0
178	20241011	153400	1826480700	20150	20150	20150	20150	0
179	20241011	153300	1826480700	20150	20150	20150	20150	0
180	20241011	153200	1826480700	20150	20150	20150	20150	0
181	20241011	153100	1826480700	20150	20150	20150	20150	0
182	20241011	153000	1826480700	20150	20150	20150	20150	3916
183	20241011	152900	1787027000	20050	20050	20050	20050	0
184	20241011	152800	1787027000	20050	20050	20050	20050	0
185	20241011	152700	1787027000	20050	20050	20050	20050	0
186	20241011	152600	1787027000	20050	20050	20050	20050	0
187	20241011	152500	1787027000	20050	20050	20050	20050	0
188	20241011	152400	1787027000	20050	20050	20050	20050	0
189	20241011	152300	1787027000	20050	20050	20050	20050	0
190	20241011	152200	1787027000	20050	20050	20050	20050	0
191	20241011	152100	1787027000	20050	20050	20050	20050	0
192	20241011	152000	1787027000	20050	20050	20050	20050	0
193	20241011	151900	1787027000	20050	20100	20100	20050	1313
194	20241011	151800	1760663100	20100	20100	20100	20100	186
195	20241011	151700	1756924500	20100	20100	20100	20050	57
196	20241011	151600	1755779300	20100	20100	20100	20050	171
197	20241011	151500	1752347700	20100	20050	20100	20050	81
198	20241011	151400	1750720200	20100	20100	20100	20050	187
199	20241011	151300	1746968850	20100	20100	20100	20100	110
200	20241011	151200	1744757850	20050	20050	20100	20050	87
201	20241011	151100	1743010200	20100	20100	20100	20050	249
202	20241011	151000	1738008250	20100	20050	20100	20050	71
203	20241011	150900	1736581250	20100	20100	20100	20050	80
204	20241011	150800	1734973350	20100	20100	20100	20050	176
205	20241011	150700	1731437950	20100	20100	20100	20100	83
206	20241011	150600	1729769650	20100	20100	20100	20100	141
207	20241011	150500	1726935550	20100	20100	20100	20100	21
208	20241011	150400	1726513450	20100	20100	20100	20050	63
209	20241011	150300	1725247200	20100	20100	20100	20100	126
210	20241011	150200	1722714600	20100	20100	20100	20100	16
211	20241011	150100	1722393000	20100	20100	20100	20100	594
212	20241011	150000	1710453600	20100	20100	20100	20100	74
213	20241011	145900	1708966200	20050	20100	20100	20050	52
214	20241011	145800	1707921250	20100	20050	20100	20050	18
215	20241011	145700	1707559550	20100	20100	20100	20100	14
216	20241011	145600	1707278150	20050	20050	20100	20050	12
217	20241011	145500	1707037050	20100	20050	20100	20050	71
218	20241011	145400	1705610050	20050	20050	20100	20050	62
219	20241011	145300	1704364000	20100	20100	20100	20050	52
220	20241011	145200	1703320400	20100	20100	20100	20050	56
221	20241011	145100	1702196650	20050	20100	20100	20050	116
222	20241011	145000	1699866100	20050	20050	20100	20050	468
223	20241011	144900	1690462850	20050	20050	20100	20050	14
224	20241011	144800	1690181650	20050	20050	20100	20050	12
225	20241011	144700	1689940550	20100	20100	20100	20050	86
226	20241011	144600	1688214450	20050	20050	20100	20050	14
227	20241011	144500	1687933250	20100	20050	20100	20050	14
228	20241011	144400	1687651900	20050	20100	20100	20050	15
229	20241011	144300	1687350550	20100	20100	20100	20050	18
230	20241011	144200	1686988850	20100	20050	20100	20050	262
231	20241011	144100	1681730700	20050	20100	20100	20050	3
232	20241011	144000	1681670500	20050	20050	20100	20050	77
233	20241011	143900	1680122950	20050	20100	20100	20050	84
234	20241011	143800	1678438500	20050	20100	20100	20050	4
235	20241011	143700	1678358250	20100	20050	20100	20050	6
236	20241011	143600	1678237700	20050	20050	20100	20050	69
237	20241011	143500	1676854200	20050	20100	20100	20050	29
238	20241011	143400	1676271450	20100	20100	20100	20050	353
239	20241011	143300	1669191250	20050	20050	20050	20050	8
240	20241011	143200	1669030850	20050	20050	20050	20050	55
241	20241011	143100	1667928100	20050	20100	20100	20050	30
242	20241011	143000	1667325200	20050	20050	20050	20050	2
243	20241011	142900	1667285100	20050	20100	20100	20050	226
244	20241011	142800	1662752550	20050	20050	20100	20050	4
245	20241011	142700	1662672300	20050	20050	20100	20050	638
246	20241011	142600	1649880150	20050	20100	20100	20050	47
247	20241011	142500	1648935550	20100	20100	20100	20050	35
248	20241011	142400	1648232150	20100	20050	20100	20050	74
249	20241011	142300	1646744800	20100	20100	20100	20050	87
250	20241011	142200	1644996150	20100	20050	20100	20050	1108
251	20241011	142100	1622727550	20050	20050	20100	20050	91
252	20241011	142000	1620898600	20100	20050	20100	20050	5
253	20241011	141900	1620798150	20100	20100	20100	20100	133
254	20241011	141800	1618124850	20100	20100	20100	20050	61
255	20241011	141700	1616901250	20100	20100	20100	20100	66
256	20241011	141600	1615574650	20100	20100	20100	20050	1100
257	20241011	141500	1593470700	20100	20150	20150	20100	4
258	20241011	141400	1593390250	20150	20100	20150	20100	1169
259	20241011	141300	1569893250	20100	20150	20150	20100	615
260	20241011	141200	1557531700	20100	20100	20100	20100	74
261	20241011	141100	1556044300	20100	20100	20150	20100	803
262	20241011	141000	1539903900	20100	20150	20150	20100	11
263	20241011	140900	1539682350	20150	20100	20150	20100	15
264	20241011	140800	1539380150	20150	20100	20150	20100	9
265	20241011	140700	1539198850	20100	20100	20150	20100	16
266	20241011	140600	1538876650	20100	20100	20150	20100	14
267	20241011	140500	1538594800	20100	20100	20100	20100	1
268	20241011	140400	1538574700	20100	20150	20150	20100	6
269	20241011	140300	1538453850	20100	20100	20100	20100	2
270	20241011	140200	1538413650	20150	20100	20150	20100	47
271	20241011	140100	1537468900	20100	20150	20150	20100	3
272	20241011	140000	1537408500	20100	20150	20150	20100	5
273	20241011	135900	1537307900	20100	20100	20100	20100	102
274	20241011	135800	1535257700	20150	20150	20150	20150	2
275	20241011	135700	1535217400	20100	20100	20100	20100	3
276	20241011	135600	1535157100	20100	20100	20150	20100	453
277	20241011	135500	1526036900	20150	20100	20150	20100	34
278	20241011	135400	1525351900	20100	20100	20100	20100	18
279	20241011	135300	1524990100	20100	20100	20100	20100	6
280	20241011	135200	1524869500	20150	20150	20150	20100	5
281	20241011	135100	1524768850	20100	20100	20150	20100	3
282	20241011	135000	1524708500	20100	20100	20100	20100	2
283	20241011	134900	1524668300	20150	20100	20150	20100	2
284	20241011	134800	1524628050	20100	20100	20150	20100	20043
285	20241011	134700	1121763650	20100	20150	20150	20100	6
286	20241011	134600	1121642950	20150	20150	20150	20150	3
287	20241011	134500	1121582500	20100	20150	20150	20100	35
288	20241011	134400	1120877350	20150	20150	20150	20150	5
289	20241011	134300	1120776600	20150	20150	20150	20100	288
290	20241011	134200	1114973450	20100	20150	20150	20100	72
291	20241011	134100	1113522750	20100	20150	20150	20100	413
292	20241011	134000	1105203600	20150	20150	20150	20150	35
293	20241011	133900	1104498350	20150	20150	20150	20150	52
294	20241011	133800	1103450550	20150	20150	20150	20150	2
295	20241011	133700	1103410250	20150	20150	20150	20150	1
296	20241011	133600	1103390100	20150	20150	20150	20150	8
297	20241011	133500	1103228900	20200	20150	20200	20100	464
298	20241011	133400	1093879400	20100	20150	20150	20100	429
299	20241011	133300	1085239000	20150	20150	20150	20150	102
300	20241011	133200	1083183700	20150	20150	20150	20150	80
301	20241011	133100	1081571700	20150	20150	20150	20150	249
302	20241011	133000	1076554350	20150	20150	20150	20150	268
303	20241011	132900	1071154150	20150	20150	20150	20150	757
304	20241011	132800	1055900600	20200	20150	20200	20150	10
305	20241011	132700	1055698700	20200	20200	20200	20150	12
306	20241011	132600	1055456350	20200	20200	20200	20150	40
307	20241011	132500	1054648450	20150	20150	20150	20150	5
308	20241011	132400	1054547700	20200	20200	20200	20150	41
309	20241011	132300	1053719550	20150	20200	20200	20150	14
310	20241011	132200	1053436850	20150	20150	20150	20150	9
311	20241011	132100	1053255500	20150	20150	20150	20150	29
312	20241011	132000	1052671150	20150	20150	20150	20150	24
313	20241011	131900	1052187550	20150	20150	20200	20150	31
314	20241011	131800	1051562400	20150	20200	20200	20150	33
315	20241011	131700	1050896450	20200	20150	20200	20150	381
316	20241011	131600	1043203250	20150	20200	20200	20150	7
317	20241011	131500	1043061950	20150	20150	20150	20150	0
318	20241011	131400	1043061950	20150	20150	20150	20150	53
319	20241011	131300	1041994000	20150	20150	20150	20150	2
320	20241011	131200	1041953700	20150	20150	20150	20150	0
321	20241011	131100	1041953700	20150	20150	20200	20150	22
322	20241011	131000	1041509400	20150	20150	20150	20150	11
323	20241011	130900	1041287750	20150	20150	20150	20150	13
324	20241011	130800	1041025800	20150	20150	20150	20150	80
325	20241011	130700	1039413800	20150	20150	20150	20150	6
326	20241011	130600	1039292900	20150	20150	20150	20150	1
327	20241011	130500	1039272750	20150	20150	20150	20150	38
328	20241011	130400	1038507050	20150	20150	20150	20150	102
329	20241011	130300	1036451750	20150	20150	20150	20150	1
330	20241011	130200	1036431600	20150	20150	20150	20150	5
331	20241011	130100	1036330850	20100	20200	20200	20100	50
332	20241011	130000	1035323350	20100	20150	20150	20100	46
333	20241011	125900	1034396500	20200	20150	20200	20150	538
334	20241011	125800	1023545800	20150	20150	20150	20150	47
335	20241011	125700	1022598750	20150	20150	20150	20150	47
336	20241011	125600	1021651700	20200	20150	20200	20150	24
337	20241011	125500	1021167550	20150	20150	20150	20150	1
338	20241011	125400	1021147400	20150	20150	20150	20150	3
339	20241011	125300	1021086950	20150	20200	20200	20150	48
340	20241011	125200	1020119700	20200	20200	20200	20200	41
341	20241011	125100	1019291500	20150	20150	20150	20150	55
342	20241011	125000	1018183250	20150	20150	20150	20150	44
343	20241011	124900	1017296650	20150	20150	20150	20150	4
344	20241011	124800	1017216050	20150	20150	20150	20150	0
345	20241011	124700	1017216050	20150	20150	20150	20150	75
346	20241011	124600	1015704800	20150	20200	20200	20150	1229
347	20241011	124500	990938300	20150	20150	20150	20150	1
348	20241011	124400	990918150	20150	20150	20150	20150	3
349	20241011	124300	990857700	20200	20200	20200	20200	10
350	20241011	124200	990655700	20150	20150	20150	20150	1160
351	20241011	124100	967281700	20200	20200	20200	20200	20
352	20241011	124000	966877700	20150	20150	20150	20150	17
353	20241011	123900	966535150	20150	20200	20200	20150	33
354	20241011	123800	965868750	20150	20150	20150	20150	10
355	20241011	123700	965667250	20150	20150	20150	20150	4
356	20241011	123600	965586650	20150	20150	20150	20150	0
357	20241011	123500	965586650	20150	20150	20150	20150	0
358	20241011	123400	965586650	20150	20150	20150	20150	4
359	20241011	123300	965506050	20150	20150	20150	20150	363
360	20241011	123200	958191600	20150	20200	20200	20150	4
361	20241011	123100	958110950	20150	20150	20150	20150	0
362	20241011	123000	958110950	20150	20150	20150	20150	122
363	20241011	122900	955652650	20150	20150	20150	20150	0
364	20241011	122800	955652650	20150	20200	20200	20150	52
365	20241011	122700	954604750	20150	20150	20200	20150	11
366	20241011	122600	954383050	20150	20150	20150	20150	0
367	20241011	122500	954383050	20150	20150	20150	20150	4
368	20241011	122400	954302450	20150	20200	20200	20150	320
369	20241011	122300	947841650	20200	20200	20200	20200	10
370	20241011	122200	947639650	20200	20200	20200	20150	1179
371	20241011	122100	923879550	20150	20150	20150	20150	0
372	20241011	122000	923879550	20150	20200	20200	20150	92
373	20241011	121900	922022850	20150	20150	20150	20150	2
374	20241011	121800	921982550	20150	20150	20150	20150	0
375	20241011	121700	921982550	20150	20200	20200	20150	10
376	20241011	121600	921780750	20150	20200	20200	20150	51
377	20241011	121500	920753050	20150	20200	20200	20150	21
378	20241011	121400	920329550	20200	20200	20200	20200	12
379	20241011	121300	920087150	20200	20150	20200	20150	9
380	20241011	121200	919905500	20200	20200	20200	20200	6
381	20241011	121100	919784300	20200	20150	20200	20150	50
382	20241011	121000	918775550	20150	20200	20200	20150	14
383	20241011	120900	918492950	20200	20200	20200	20200	0
384	20241011	120800	918492950	20200	20200	20200	20150	35
385	20241011	120700	917786150	20200	20200	20200	20200	12
386	20241011	120600	917543750	20150	20150	20150	20150	50
387	20241011	120500	916536250	20150	20200	20200	20150	104
388	20241011	120400	914437250	20200	20200	20200	20200	8
389	20241011	120300	914275650	20150	20150	20150	20150	3
390	20241011	120200	914215200	20200	20200	20200	20200	10
391	20241011	120100	914013200	20150	20150	20200	20150	6
392	20241011	120000	913892250	20200	20150	20200	20150	5
393	20241011	115900	913791400	20200	20150	20200	20150	31
394	20241011	115800	913165500	20150	20150	20200	20150	65
395	20241011	115700	911852900	20200	20200	20200	20200	33
396	20241011	115600	911186300	20200	20200	20200	20150	58
397	20241011	115500	910015000	20200	20200	20200	20200	60
398	20241011	115400	908803000	20150	20150	20150	20150	6
399	20241011	115300	908682100	20200	20200	20200	20150	17
400	20241011	115200	908339050	20200	20200	20200	20200	0
401	20241011	115100	908339050	20200	20150	20200	20150	16
402	20241011	115000	908016200	20150	20200	20200	20150	87
403	20241011	114900	906261200	20150	20150	20150	20150	5
404	20241011	114800	906160450	20200	20150	20200	20150	14
405	20241011	114700	905877900	20150	20200	20200	20150	146
406	20241011	114600	902932350	20150	20150	20200	20150	21
407	20241011	114500	902508750	20150	20150	20150	20150	1
408	20241011	114400	902488600	20150	20150	20200	20150	61
409	20241011	114300	901258950	20150	20150	20150	20150	3
410	20241011	114200	901198500	20150	20150	20150	20150	51
411	20241011	114100	900170850	20150	20150	20200	20150	194
412	20241011	114000	896261250	20150	20150	20150	20150	13
413	20241011	113900	895999300	20150	20150	20200	20150	104
414	20241011	113800	893900850	20150	20150	20150	20150	117
415	20241011	113700	891543300	20150	20200	20200	20150	11
416	20241011	113600	891321300	20150	20150	20200	20150	16
417	20241011	113500	890998350	20150	20200	20200	20150	8
418	20241011	113400	890836900	20200	20150	20200	20150	20
419	20241011	113300	890433200	20150	20150	20150	20150	5
420	20241011	113200	890332450	20150	20200	20200	20150	24
421	20241011	113100	889848500	20200	20200	20200	20200	20
422	20241011	113000	889444500	20150	20150	20150	20150	12
423	20241011	112900	889202700	20200	20150	20200	20150	61
424	20241011	112800	887973300	20150	20150	20150	20150	0
425	20241011	112700	887973300	20150	20150	20200	20150	76
426	20241011	112600	886441500	20150	20150	20150	20150	7
427	20241011	112500	886300450	20150	20150	20200	20150	11
428	20241011	112400	886078400	20200	20200	20200	20150	123
429	20241011	112300	883594000	20150	20150	20200	20150	8
430	20241011	112200	883432750	20150	20200	20200	20150	1361
431	20241011	112100	855950700	20150	20150	20150	20150	4
432	20241011	112000	855870100	20200	20150	20200	20150	49
433	20241011	111900	854882100	20150	20150	20150	20150	4
434	20241011	111800	854801500	20200	20200	20200	20200	14
435	20241011	111700	854518700	20150	20150	20150	20150	5
436	20241011	111600	854417950	20150	20200	20200	20150	110
437	20241011	111500	852201400	20200	20150	20200	20150	5
438	20241011	111400	852100600	20200	20200	20200	20200	0
439	20241011	111300	852100600	20200	20150	20200	20150	6
440	20241011	111200	851979650	20150	20150	20150	20150	9
441	20241011	111100	851798300	20150	20150	20150	20150	0
442	20241011	111000	851798300	20150	20150	20200	20150	36
443	20241011	110900	851072800	20150	20150	20150	20150	44
444	20241011	110800	850186200	20150	20200	20200	20150	389
445	20241011	110700	842333000	20200	20150	20200	20150	5059
446	20241011	110600	740141600	20150	20150	20150	20150	1
447	20241011	110500	740121450	20150	20150	20200	20150	24
448	20241011	110400	739637050	20150	20150	20150	20150	6
449	20241011	110300	739516150	20200	20150	20200	20150	120
450	20241011	110200	737092400	20200	20150	20200	20150	109
451	20241011	110100	734895750	20150	20200	20200	20150	53
452	20241011	110000	733827750	20150	20200	20200	20150	8
453	20241011	105900	733666450	20150	20150	20150	20150	178
454	20241011	105800	730079750	20150	20150	20200	20150	3317
455	20241011	105700	663242150	20100	20150	20150	20100	312
456	20241011	105600	656958000	20100	20100	20100	20100	1
457	20241011	105500	656937900	20100	20100	20150	20100	27
458	20241011	105400	656394500	20100	20150	20150	20100	45
459	20241011	105300	655489750	20150	20150	20150	20100	32
460	20241011	105200	654845200	20150	20150	20150	20100	221
461	20241011	105100	650397950	20150	20100	20150	20100	6
462	20241011	105000	650277300	20100	20100	20100	20100	50
463	20241011	104900	649272300	20150	20150	20150	20100	111
464	20241011	104800	647039350	20100	20150	20150	20100	136
465	20241011	104700	644299300	20150	20150	20150	20100	596
466	20241011	104600	632293500	20150	20150	20150	20150	564
467	20241011	104500	620928900	20150	20150	20150	20150	4
468	20241011	104400	620848300	20150	20150	20150	20150	1938
469	20241011	104300	581797600	20150	20150	20200	20150	302
470	20241011	104200	575710400	20150	20150	20150	20150	1
471	20241011	104100	575690250	20150	20200	20200	20150	9
472	20241011	104000	575508800	20150	20150	20150	20150	820
473	20241011	103900	558985800	20150	20150	20150	20150	7
474	20241011	103800	558844750	20150	20150	20150	20150	4
475	20241011	103700	558764150	20150	20150	20150	20150	0
476	20241011	103600	558764150	20150	20150	20150	20150	9
477	20241011	103500	558582800	20200	20200	20200	20150	46
478	20241011	103400	557655750	20150	20150	20200	20150	12
479	20241011	103300	557413900	20200	20150	20200	20150	5
480	20241011	103200	557313100	20150	20150	20150	20150	0
481	20241011	103100	557313100	20150	20150	20150	20150	212
482	20241011	103000	553041300	20150	20150	20150	20150	68
483	20241011	102900	551671100	20150	20150	20150	20150	205
484	20241011	102800	547540350	20200	20200	20200	20150	12
485	20241011	102700	547298000	20150	20150	20200	20150	390
486	20241011	102600	539425450	20200	20150	20200	20150	73
487	20241011	102500	537951000	20150	20150	20150	20150	130
488	20241011	102400	535331500	20150	20200	20200	20150	14
489	20241011	102300	535049250	20150	20150	20150	20150	3
490	20241011	102200	534988800	20150	20200	20200	20150	48
491	20241011	102100	534021500	20150	20150	20150	20150	3
492	20241011	102000	533961050	20150	20150	20150	20150	27
493	20241011	101900	533417000	20150	20150	20150	20150	835
494	20241011	101800	516591750	20150	20200	20200	20150	11
495	20241011	101700	516369750	20150	20150	20150	20150	16
496	20241011	101600	516047350	20150	20150	20150	20150	1
497	20241011	101500	516027200	20200	20250	20250	20150	428
498	20241011	101400	507386700	20150	20200	20200	20150	3217
499	20241011	101300	442403550	20150	20200	20200	20150	114
500	20241011	101200	440101100	20200	20200	20200	20150	168
501	20241011	101100	436707900	20200	20200	20200	20200	87
502	20241011	101000	434950500	20150	20150	20200	20150	72
503	20241011	100900	433496500	20200	20150	20200	20150	54
504	20241011	100800	432407500	20200	20200	20200	20200	3
505	20241011	100700	432346900	20200	20150	20200	20150	17
506	20241011	100600	432003750	20150	20150	20200	20150	19
507	20241011	100500	431620850	20150	20150	20150	20150	24
508	20241011	100400	431137250	20200	20200	20200	20200	58
509	20241011	100300	429965650	20200	20150	20200	20150	9
510	20241011	100200	429784250	20150	20150	20150	20150	5
511	20241011	100100	429683500	20200	20150	20200	20150	5
512	20241011	100000	429582650	20150	20150	20200	20150	43
513	20241011	095900	428716150	20200	20200	20200	20150	436
514	20241011	095800	419911250	20200	20150	20200	20150	21
515	20241011	095700	419487250	20150	20150	20150	20150	37
516	20241011	095600	418741700	20200	20200	20200	20200	55
517	20241011	095500	417630700	20150	20150	20150	20150	4
518	20241011	095400	417550100	20200	20200	20200	20150	325
519	20241011	095300	410986950	20150	20150	20150	20150	4
520	20241011	095200	410906350	20200	20200	20200	20200	3
521	20241011	095100	410845750	20200	20200	20200	20200	10
522	20241011	095000	410643750	20150	20150	20150	20150	52
523	20241011	094900	409595950	20200	20200	20200	20200	3
524	20241011	094800	409535350	20200	20200	20200	20150	29
525	20241011	094700	408949750	20200	20200	20200	20200	4
526	20241011	094600	408868950	20200	20150	20200	20150	21
527	20241011	094500	408444950	20200	20200	20200	20200	49
528	20241011	094400	407455150	20200	20150	20200	20150	230
529	20241011	094300	402810650	20150	20150	20150	20150	4
530	20241011	094200	402730050	20200	20200	20200	20200	1
531	20241011	094100	402709850	20150	20200	20200	20150	54
532	20241011	094000	401621600	20200	20200	20200	20200	2
533	20241011	093900	401581200	20150	20150	20150	20100	667
534	20241011	093800	388144950	20200	20200	20200	20150	31
535	20241011	093700	387519950	20200	20200	20200	20200	2
536	20241011	093600	387479550	20150	20200	20200	20150	5
537	20241011	093500	387378750	20200	20200	20200	20100	1178
538	20241011	093400	363650400	20200	20150	20200	20150	145
539	20241011	093300	360728400	20200	20200	20200	20150	17
540	20241011	093200	360385200	20200	20200	20200	20150	89
541	20241011	093100	358591000	20200	20200	20200	20150	26
542	20241011	093000	358065950	20150	20150	20150	20150	35
543	20241011	092900	357360700	20150	20150	20200	20100	174
544	20241011	092800	353854600	20200	20150	20200	20150	69
545	20241011	092700	352463300	20200	20150	20200	20150	948
546	20241011	092600	333361050	20150	20150	20150	20150	4
547	20241011	092500	333280450	20200	20200	20200	20200	17
548	20241011	092400	332937050	20200	20150	20200	20150	7
549	20241011	092300	332795850	20200	20200	20200	20200	32
550	20241011	092200	332149450	20200	20200	20200	20150	257
551	20241011	092100	326960550	20150	20200	20200	20150	247
552	20241011	092000	321982900	20150	20200	20200	20150	310
553	20241011	091900	315735900	20150	20150	20150	20100	1936
554	20241011	091800	276725650	20150	20150	20150	20150	0
555	20241011	091700	276725650	20150	20150	20150	20150	51
556	20241011	091600	275698000	20200	20150	20200	20150	510
557	20241011	091500	265421000	20150	20100	20150	20100	795
558	20241011	091400	249406900	20100	20200	20200	20100	4015
559	20241011	091300	168503450	20200	20200	20200	20150	1126
560	20241011	091200	145758700	20200	20200	20200	20150	12
561	20241011	091100	145516500	20200	20200	20250	20200	941
562	20241011	091000	126508250	20200	20250	20250	20200	618
563	20241011	090900	114017050	20200	20200	20250	20200	613
564	20241011	090800	101629450	20250	20250	20250	20250	1
565	20241011	090700	101609200	20200	20200	20200	20200	4
566	20241011	090600	101528400	20200	20200	20250	20150	357
567	20241011	090500	94316750	20250	20250	20250	20250	5
568	20241011	090400	94215500	20200	20250	20250	20200	704
569	20241011	090300	79959700	20250	20200	20250	20200	264
570	20241011	090200	74622850	20250	20200	20250	20150	1642
571	20241011	090100	41527350	20200	20250	20250	20100	1193
572	20241011	090000	17473650	20250	20200	20250	20150	865