KissMeData/001680/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	183500	1554513900	20050	20050	20050	20050	1868
3	20241021	183400	1554513900	20050	20050	20050	20050	0
4	20241021	183300	1554513900	20050	20050	20050	20050	0
5	20241021	183200	1554513900	20050	20050	20050	20050	0
6	20241021	183100	1554513900	20050	20050	20050	20050	0
7	20241021	183000	1554513900	20050	20050	20050	20050	0
8	20241021	182900	1554513900	20050	20050	20050	20050	0
9	20241021	182800	1554513900	20050	20050	20050	20050	0
10	20241021	182700	1554513900	20050	20050	20050	20050	0
11	20241021	182600	1554513900	20050	20050	20050	20050	0
12	20241021	182500	1554513900	20050	20050	20050	20050	0
13	20241021	182400	1554513900	20050	20050	20050	20050	0
14	20241021	182300	1554513900	20050	20050	20050	20050	0
15	20241021	182200	1554513900	20050	20050	20050	20050	0
16	20241021	182100	1554513900	20050	20050	20050	20050	0
17	20241021	182000	1554513900	20050	20050	20050	20050	0
18	20241021	181900	1554513900	20050	20050	20050	20050	0
19	20241021	181800	1554513900	20050	20050	20050	20050	0
20	20241021	181700	1554513900	20050	20050	20050	20050	0
21	20241021	181600	1554513900	20050	20050	20050	20050	0
22	20241021	181500	1554513900	20050	20050	20050	20050	0
23	20241021	181400	1554513900	20050	20050	20050	20050	0
24	20241021	181300	1554513900	20050	20050	20050	20050	0
25	20241021	181200	1554513900	20050	20050	20050	20050	0
26	20241021	181100	1554513900	20050	20050	20050	20050	0
27	20241021	181000	1554513900	20050	20050	20050	20050	0
28	20241021	180900	1554513900	20050	20050	20050	20050	0
29	20241021	180800	1554513900	20050	20050	20050	20050	0
30	20241021	180700	1554513900	20050	20050	20050	20050	0
31	20241021	180600	1554513900	20050	20050	20050	20050	0
32	20241021	180500	1554513900	20050	20050	20050	20050	1868
33	20241021	180400	1554513900	20050	20050	20050	20050	0
34	20241021	180300	1554513900	20050	20050	20050	20050	0
35	20241021	180200	1554513900	20050	20050	20050	20050	0
36	20241021	180100	1554513900	20050	20050	20050	20050	0
37	20241021	180000	1554513900	20050	20050	20050	20050	0
38	20241021	175900	1554513900	20050	20050	20050	20050	0
39	20241021	175800	1554513900	20050	20050	20050	20050	0
40	20241021	175700	1554513900	20050	20050	20050	20050	0
41	20241021	175600	1554513900	20050	20050	20050	20050	0
42	20241021	175500	1554513900	20050	20050	20050	20050	0
43	20241021	175400	1554513900	20050	20050	20050	20050	0
44	20241021	175300	1554513900	20050	20050	20050	20050	0
45	20241021	175200	1554513900	20050	20050	20050	20050	0
46	20241021	175100	1554513900	20050	20050	20050	20050	0
47	20241021	175000	1554513900	20050	20050	20050	20050	0
48	20241021	174900	1554513900	20050	20050	20050	20050	0
49	20241021	174800	1554513900	20050	20050	20050	20050	0
50	20241021	174700	1554513900	20050	20050	20050	20050	0
51	20241021	174600	1554513900	20050	20050	20050	20050	0
52	20241021	174500	1554513900	20050	20050	20050	20050	0
53	20241021	174400	1554513900	20050	20050	20050	20050	0
54	20241021	174300	1554513900	20050	20050	20050	20050	0
55	20241021	174200	1554513900	20050	20050	20050	20050	0
56	20241021	174100	1554513900	20050	20050	20050	20050	0
57	20241021	174000	1554513900	20050	20050	20050	20050	0
58	20241021	173900	1554513900	20050	20050	20050	20050	0
59	20241021	173800	1554513900	20050	20050	20050	20050	0
60	20241021	173700	1554513900	20050	20050	20050	20050	0
61	20241021	173600	1554513900	20050	20050	20050	20050	0
62	20241021	173500	1554513900	20050	20050	20050	20050	1868
63	20241021	173400	1554513900	20050	20050	20050	20050	0
64	20241021	173300	1554513900	20050	20050	20050	20050	0
65	20241021	173200	1554513900	20050	20050	20050	20050	0
66	20241021	173100	1554513900	20050	20050	20050	20050	0
67	20241021	173000	1554513900	20050	20050	20050	20050	0
68	20241021	172900	1554513900	20050	20050	20050	20050	0
69	20241021	172800	1554513900	20050	20050	20050	20050	0
70	20241021	172700	1554513900	20050	20050	20050	20050	0
71	20241021	172600	1554513900	20050	20050	20050	20050	0
72	20241021	172500	1554513900	20050	20050	20050	20050	0
73	20241021	172400	1554513900	20050	20050	20050	20050	0
74	20241021	172300	1554513900	20050	20050	20050	20050	0
75	20241021	172200	1554513900	20050	20050	20050	20050	0
76	20241021	172100	1554513900	20050	20050	20050	20050	0
77	20241021	172000	1554513900	20050	20050	20050	20050	0
78	20241021	171900	1554513900	20050	20050	20050	20050	0
79	20241021	171800	1554513900	20050	20050	20050	20050	0
80	20241021	171700	1554513900	20050	20050	20050	20050	0
81	20241021	171600	1554513900	20050	20050	20050	20050	0
82	20241021	171500	1554513900	20050	20050	20050	20050	0
83	20241021	171400	1554513900	20050	20050	20050	20050	0
84	20241021	171300	1554513900	20050	20050	20050	20050	0
85	20241021	171200	1554513900	20050	20050	20050	20050	0
86	20241021	171100	1554513900	20050	20050	20050	20050	0
87	20241021	171000	1554513900	20050	20050	20050	20050	0
88	20241021	170900	1554513900	20050	20050	20050	20050	0
89	20241021	170800	1554513900	20050	20050	20050	20050	0
90	20241021	170700	1554513900	20050	20050	20050	20050	0
91	20241021	170600	1554513900	20050	20050	20050	20050	0
92	20241021	170500	1554513900	20050	20050	20050	20050	1868
93	20241021	170400	1554513900	20050	20050	20050	20050	0
94	20241021	170300	1554513900	20050	20050	20050	20050	0
95	20241021	170200	1554513900	20050	20050	20050	20050	0
96	20241021	170100	1554513900	20050	20050	20050	20050	0
97	20241021	170000	1554513900	20050	20050	20050	20050	0
98	20241021	165900	1554513900	20050	20050	20050	20050	0
99	20241021	165800	1554513900	20050	20050	20050	20050	0
100	20241021	165700	1554513900	20050	20050	20050	20050	0
101	20241021	165600	1554513900	20050	20050	20050	20050	0
102	20241021	165500	1554513900	20050	20050	20050	20050	0
103	20241021	165400	1554513900	20050	20050	20050	20050	0
104	20241021	165300	1554513900	20050	20050	20050	20050	0
105	20241021	165200	1554513900	20050	20050	20050	20050	0
106	20241021	165100	1554513900	20050	20050	20050	20050	0
107	20241021	165000	1554513900	20050	20050	20050	20050	0
108	20241021	164900	1554513900	20050	20050	20050	20050	0
109	20241021	164800	1554513900	20050	20050	20050	20050	0
110	20241021	164700	1554513900	20050	20050	20050	20050	0
111	20241021	164600	1554513900	20050	20050	20050	20050	0
112	20241021	164500	1554513900	20050	20050	20050	20050	0
113	20241021	164400	1554513900	20050	20050	20050	20050	0
114	20241021	164300	1554513900	20050	20050	20050	20050	0
115	20241021	164200	1554513900	20050	20050	20050	20050	0
116	20241021	164100	1554513900	20050	20050	20050	20050	0
117	20241021	164000	1554513900	20050	20050	20050	20050	0
118	20241021	163900	1554513900	20050	20050	20050	20050	0
119	20241021	163800	1554513900	20050	20050	20050	20050	0
120	20241021	163700	1554513900	20050	20050	20050	20050	0
121	20241021	163600	1554513900	20050	20050	20050	20050	0
122	20241021	163500	1554513900	20050	20050	20050	20050	1868
123	20241021	163400	1554513900	20050	20050	20050	20050	0
124	20241021	163300	1554513900	20050	20050	20050	20050	0
125	20241021	163200	1554513900	20050	20050	20050	20050	0
126	20241021	163100	1554513900	20050	20050	20050	20050	0
127	20241021	163000	1554513900	20050	20050	20050	20050	0
128	20241021	162900	1554513900	20050	20050	20050	20050	0
129	20241021	162800	1554513900	20050	20050	20050	20050	0
130	20241021	162700	1554513900	20050	20050	20050	20050	0
131	20241021	162600	1554513900	20050	20050	20050	20050	0
132	20241021	162500	1554513900	20050	20050	20050	20050	0
133	20241021	162400	1554513900	20050	20050	20050	20050	0
134	20241021	162300	1554513900	20050	20050	20050	20050	0
135	20241021	162200	1554513900	20050	20050	20050	20050	0
136	20241021	162100	1554513900	20050	20050	20050	20050	0
137	20241021	162000	1554513900	20050	20050	20050	20050	0
138	20241021	161900	1554513900	20050	20050	20050	20050	0
139	20241021	161800	1554513900	20050	20050	20050	20050	0
140	20241021	161700	1554513900	20050	20050	20050	20050	0
141	20241021	161600	1554513900	20050	20050	20050	20050	0
142	20241021	161500	1554513900	20050	20050	20050	20050	0
143	20241021	161400	1554513900	20050	20050	20050	20050	0
144	20241021	161300	1554513900	20050	20050	20050	20050	0
145	20241021	161200	1554513900	20050	20050	20050	20050	0
146	20241021	161100	1554513900	20050	20050	20050	20050	0
147	20241021	161000	1554513900	20050	20050	20050	20050	0
148	20241021	160900	1554513900	20050	20050	20050	20050	0
149	20241021	160800	1554513900	20050	20050	20050	20050	0
150	20241021	160700	1554513900	20050	20050	20050	20050	0
151	20241021	160600	1554513900	20050	20050	20050	20050	0
152	20241021	160500	1554513900	20050	20050	20050	20050	1868
153	20241021	160400	1554513900	20050	20050	20050	20050	0
154	20241021	160300	1554513900	20050	20050	20050	20050	0
155	20241021	160200	1554513900	20050	20050	20050	20050	0
156	20241021	160100	1554513900	20050	20050	20050	20050	0
157	20241021	160000	1554513900	20050	20050	20050	20050	0
158	20241021	155900	1554513900	20050	20050	20050	20050	0
159	20241021	155800	1554513900	20050	20050	20050	20050	0
160	20241021	155700	1554513900	20050	20050	20050	20050	0
161	20241021	155600	1554513900	20050	20050	20050	20050	0
162	20241021	155500	1554513900	20050	20050	20050	20050	0
163	20241021	155400	1554513900	20050	20050	20050	20050	0
164	20241021	155300	1554513900	20050	20050	20050	20050	0
165	20241021	155200	1554513900	20050	20050	20050	20050	0
166	20241021	155100	1554513900	20050	20050	20050	20050	0
167	20241021	155000	1554513900	20050	20050	20050	20050	0
168	20241021	154900	1554513900	20050	20050	20050	20050	0
169	20241021	154800	1554513900	20050	20050	20050	20050	0
170	20241021	154700	1554513900	20050	20050	20050	20050	0
171	20241021	154600	1554513900	20050	20050	20050	20050	0
172	20241021	154500	1554513900	20050	20050	20050	20050	0
173	20241021	154400	1554513900	20050	20050	20050	20050	0
174	20241021	154300	1554513900	20050	20050	20050	20050	0
175	20241021	154200	1554513900	20050	20050	20050	20050	0
176	20241021	154100	1554513900	20050	20050	20050	20050	0
177	20241021	154000	1554513900	20050	20050	20050	20050	0
178	20241021	153900	1554513900	20050	20050	20050	20050	0
179	20241021	153800	1554513900	20050	20050	20050	20050	0
180	20241021	153700	1554513900	20050	20050	20050	20050	0
181	20241021	153600	1554513900	20050	20050	20050	20050	0
182	20241021	153500	1554513900	20050	20050	20050	20050	1868
183	20241021	153400	1554513900	20050	20050	20050	20050	0
184	20241021	153300	1554513900	20050	20050	20050	20050	0
185	20241021	153200	1554513900	20050	20050	20050	20050	0
186	20241021	153100	1554513900	20050	20050	20050	20050	0
187	20241021	153000	1554513900	20050	20050	20050	20050	1868
188	20241021	152900	1517060500	20050	20050	20050	20050	0
189	20241021	152800	1517060500	20050	20050	20050	20050	0
190	20241021	152700	1517060500	20050	20050	20050	20050	0
191	20241021	152600	1517060500	20050	20050	20050	20050	0
192	20241021	152500	1517060500	20050	20050	20050	20050	0
193	20241021	152400	1517060500	20050	20050	20050	20050	0
194	20241021	152300	1517060500	20050	20050	20050	20050	0
195	20241021	152200	1517060500	20050	20050	20050	20050	0
196	20241021	152100	1517060500	20050	20050	20050	20050	0
197	20241021	152000	1517060500	20050	20050	20050	20050	0
198	20241021	151900	1517060500	20050	20050	20200	20050	282
199	20241021	151800	1511397700	20050	20150	20150	20050	70
200	20241021	151700	1509994100	20050	20100	20100	20050	350
201	20241021	151600	1502973200	20100	20150	20150	20100	417
202	20241021	151500	1494582500	20150	20150	20150	20150	7
203	20241021	151400	1494441450	20150	20150	20150	20100	93
204	20241021	151300	1492567650	20100	20100	20100	20100	3
205	20241021	151200	1492507350	20100	20150	20150	20100	76
206	20241021	151100	1490976350	20100	20150	20150	20100	125
207	20241021	151000	1488458850	20150	20100	20150	20100	64
208	20241021	150900	1487169400	20150	20150	20150	20150	61
209	20241021	150800	1485940250	20100	20150	20150	20100	37
210	20241021	150700	1485196500	20150	20150	20150	20150	75
211	20241021	150600	1483685250	20100	20150	20200	20100	225
212	20241021	150500	1479155950	20100	20100	20100	20100	2
213	20241021	150400	1479115750	20200	20150	20200	20100	128
214	20241021	150300	1476535600	20100	20100	20150	20100	179
215	20241021	150200	1472929900	20150	20150	20150	20150	119
216	20241021	150100	1470532050	20150	20150	20150	20150	2
217	20241021	150000	1470491750	20100	20100	20100	20100	276
218	20241021	145900	1464944150	20100	20100	20100	20050	91
219	20241021	145800	1463116350	20150	20100	20150	20100	286
220	20241021	145700	1457367600	20100	20100	20150	20100	1934
221	20241021	145600	1418492850	20150	20150	20150	20150	53
222	20241021	145500	1417424900	20100	20100	20150	20100	87
223	20241021	145400	1415672150	20150	20150	20150	20150	59
224	20241021	145300	1414483300	20150	20150	20150	20150	5
225	20241021	145200	1414382550	20150	20150	20150	20150	135
226	20241021	145100	1411662300	20150	20150	20150	20150	117
227	20241021	145000	1409304750	20150	20150	20150	20100	29
228	20241021	144900	1408721750	20150	20150	20150	20150	43
229	20241021	144800	1407855300	20150	20150	20150	20150	3
230	20241021	144700	1407794850	20150	20100	20150	20100	95
231	20241021	144600	1405880650	20150	20150	20150	20150	99
232	20241021	144500	1403885800	20150	20150	20150	20150	0
233	20241021	144400	1403885800	20150	20150	20150	20100	50
234	20241021	144300	1402878600	20150	20150	20150	20150	0
235	20241021	144200	1402878600	20150	20100	20150	20100	149
236	20241021	144100	1399881250	20100	20150	20150	20100	141
237	20241021	144000	1397041400	20150	20150	20150	20150	1
238	20241021	143900	1397021250	20150	20150	20150	20150	96
239	20241021	143800	1395086850	20150	20150	20150	20150	0
240	20241021	143700	1395086850	20150	20150	20150	20100	107
241	20241021	143600	1392930850	20150	20150	20150	20150	79
242	20241021	143500	1391339000	20150	20150	20150	20150	1
243	20241021	143400	1391318850	20100	20150	20150	20100	126
244	20241021	143300	1388782550	20150	20150	20150	20100	59
245	20241021	143200	1387594200	20150	20100	20150	20100	93
246	20241021	143100	1385721600	20150	20150	20150	20150	1
247	20241021	143000	1385701450	20100	20100	20100	20100	27
248	20241021	142900	1385158750	20100	20100	20100	20100	539
249	20241021	142800	1374324850	20100	20100	20100	20100	282
250	20241021	142700	1368656650	20100	20100	20100	20100	30
251	20241021	142600	1368053650	20100	20100	20100	20100	2
252	20241021	142500	1368013450	20100	20150	20150	20100	980
253	20241021	142400	1348315400	20150	20150	20150	20150	140
254	20241021	142300	1345494400	20150	20150	20150	20150	1
255	20241021	142200	1345474250	20100	20150	20150	20100	115
256	20241021	142100	1343158300	20150	20150	20150	20150	118
257	20241021	142000	1340780600	20150	20150	20150	20150	0
258	20241021	141900	1340780600	20150	20150	20150	20150	123
259	20241021	141800	1338302150	20150	20150	20150	20150	0
260	20241021	141700	1338302150	20150	20150	20150	20150	164
261	20241021	141600	1334997550	20150	20150	20150	20150	149
262	20241021	141500	1331995200	20150	20100	20150	20100	3
263	20241021	141400	1331934850	20150	20150	20150	20150	55
264	20241021	141300	1330826600	20100	20100	20150	20100	29
265	20241021	141200	1330243650	20100	20100	20100	20100	39
266	20241021	141100	1329459750	20100	20100	20100	20100	1
267	20241021	141000	1329439650	20100	20100	20100	20100	0
268	20241021	140900	1329439650	20100	20100	20100	20050	9
269	20241021	140800	1329259050	20100	20100	20100	20100	250
270	20241021	140700	1324234050	20100	20100	20100	20100	177
271	20241021	140600	1320676350	20100	20100	20100	20100	133
272	20241021	140500	1318003050	20150	20100	20150	20100	12
273	20241021	140400	1317761800	20100	20150	20150	20100	88
274	20241021	140300	1315989900	20150	20100	20150	20100	163
275	20241021	140200	1312713550	20150	20150	20150	20150	59
276	20241021	140100	1311524700	20150	20150	20150	20100	51
277	20241021	140000	1310497200	20150	20100	20150	20100	2
278	20241021	135900	1310456950	20100	20100	20100	20100	94
279	20241021	135800	1308567550	20100	20100	20100	20100	1
280	20241021	135700	1308547450	20050	20050	20050	20050	0
281	20241021	135600	1308547450	20050	20050	20050	20050	2
282	20241021	135500	1308507350	20050	20050	20050	20050	26
283	20241021	135400	1307986050	20100	20100	20100	20100	1024
284	20241021	135300	1287403650	20150	20150	20150	20150	0
285	20241021	135200	1287403650	20150	20150	20150	20150	72
286	20241021	135100	1285952850	20150	20150	20150	20150	67
287	20241021	135000	1284602800	20150	20150	20150	20150	1
288	20241021	134900	1284582650	20150	20150	20150	20150	82
289	20241021	134800	1282930350	20100	20100	20150	20100	271
290	20241021	134700	1277483200	20100	20150	20150	20100	164
291	20241021	134600	1274183600	20100	20150	20150	20100	107
292	20241021	134500	1272028850	20100	20100	20100	20100	1
293	20241021	134400	1272008750	20200	20150	20200	20150	51
294	20241021	134300	1270981050	20150	20150	20150	20150	0
295	20241021	134200	1270981050	20150	20200	20200	20150	98
296	20241021	134100	1269006300	20150	20150	20150	20150	142
297	20241021	134000	1266145000	20150	20150	20150	20150	51
298	20241021	133900	1265117350	20150	20150	20150	20150	118
299	20241021	133800	1262739650	20150	20150	20150	20150	1
300	20241021	133700	1262719500	20150	20100	20150	20100	74
301	20241021	133600	1261229700	20150	20150	20150	20150	125
302	20241021	133500	1258710950	20150	20150	20150	20150	0
303	20241021	133400	1258710950	20150	20150	20150	20150	83
304	20241021	133300	1257038500	20150	20150	20150	20150	0
305	20241021	133200	1257038500	20150	20150	20150	20150	99
306	20241021	133100	1255043650	20150	20150	20150	20150	120
307	20241021	133000	1252625650	20150	20150	20150	20150	1
308	20241021	132900	1252605500	20150	20150	20150	20150	86
309	20241021	132800	1250872600	20150	20150	20150	20100	28
310	20241021	132700	1250309700	20150	20150	20150	20150	113
311	20241021	132600	1248032750	20200	20150	20200	20150	100
312	20241021	132500	1246017700	20150	20150	20150	20150	30
313	20241021	132400	1245413200	20200	20150	20200	20150	121
314	20241021	132300	1242975000	20150	20150	20150	20150	1
315	20241021	132200	1242954850	20150	20150	20150	20150	88
316	20241021	132100	1241181650	20150	20150	20150	20150	91
317	20241021	132000	1239348000	20150	20150	20150	20150	0
318	20241021	131900	1239348000	20150	20150	20150	20100	97
319	20241021	131800	1237394750	20150	20150	20150	20150	0
320	20241021	131700	1237394750	20150	20150	20150	20150	138
321	20241021	131600	1234614050	20150	20150	20150	20150	120
322	20241021	131500	1232196050	20150	20150	20150	20150	1
323	20241021	131400	1232175900	20150	20150	20150	20150	0
324	20241021	131300	1232175900	20150	20150	20150	20150	117
325	20241021	131200	1229818350	20150	20150	20150	20150	0
326	20241021	131100	1229818350	20150	20150	20150	20150	128
327	20241021	131000	1227239150	20100	20150	20150	20100	117
328	20241021	130900	1224882900	20150	20150	20150	20150	1
329	20241021	130800	1224862750	20150	20100	20150	20100	812
330	20241021	130700	1208502450	20150	20150	20150	20150	1
331	20241021	130600	1208482300	20150	20150	20150	20150	100
332	20241021	130500	1206467300	20150	20150	20150	20150	72
333	20241021	130400	1205016500	20150	20150	20150	20150	0
334	20241021	130300	1205016500	20150	20100	20150	20100	127
335	20241021	130200	1202460350	20150	20150	20150	20150	200
336	20241021	130100	1198430350	20100	20100	20150	20100	70
337	20241021	130000	1197023250	20150	20100	20150	20100	8
338	20241021	125900	1196862350	20150	20150	20150	20150	1
339	20241021	125800	1196842200	20100	20100	20100	20100	5
340	20241021	125700	1196741700	20100	20150	20150	20100	1100
341	20241021	125600	1174579200	20150	20200	20200	20150	99
342	20241021	125500	1172579650	20200	20200	20200	20150	130
343	20241021	125400	1169953900	20200	20200	20200	20200	0
344	20241021	125300	1169953900	20200	20200	20200	20150	73
345	20241021	125200	1168479550	20150	20150	20150	20150	26
346	20241021	125100	1167955650	20150	20200	20200	20150	104
347	20241021	125000	1165855100	20150	20200	20200	20150	87
348	20241021	124900	1164097950	20200	20150	20200	20150	45
349	20241021	124800	1163191100	20200	20200	20200	20150	89
350	20241021	124700	1161393550	20200	20150	20200	20150	7
351	20241021	124600	1161252450	20200	20200	20200	20200	125
352	20241021	124500	1158727450	20200	20200	20200	20150	133
353	20241021	124400	1156041100	20200	20200	20200	20200	2
354	20241021	124300	1156000700	20200	20150	20200	20150	511
355	20241021	124200	1145699100	20150	20200	20200	20150	7
356	20241021	124100	1145557950	20200	20200	20200	20200	201
357	20241021	124000	1141497750	20200	20250	20250	20200	115
358	20241021	123900	1139174700	20200	20200	20200	20200	5
359	20241021	123800	1139073700	20200	20250	20250	20150	143
360	20241021	123700	1136185450	20250	20250	20250	20150	41
361	20241021	123600	1135355550	20200	20250	20250	20200	175
362	20241021	123500	1131820250	20200	20200	20200	20200	135
363	20241021	123400	1129093250	20200	20150	20200	20150	6
364	20241021	123300	1128972300	20150	20150	20200	20150	121
365	20241021	123200	1126531650	20150	20200	20200	20150	74
366	20241021	123100	1125037100	20200	20150	20200	20150	7
367	20241021	123000	1124895950	20200	20200	20250	20200	102
368	20241021	122900	1122835450	20150	20200	20200	20150	6
369	20241021	122800	1122714500	20200	20200	20200	20200	120
370	20241021	122700	1120290500	20250	20200	20250	20200	77
371	20241021	122600	1118735050	20150	20200	20200	20150	35
372	20241021	122500	1118029600	20250	20200	20250	20200	92
373	20241021	122400	1116171150	20150	20200	20200	20150	39
374	20241021	122300	1115384950	20200	20200	20200	20200	77
375	20241021	122200	1113829550	20150	20200	20200	20150	69
376	20241021	122100	1112436000	20200	20150	20200	20150	6
377	20241021	122000	1112315050	20200	20200	20200	20200	83
378	20241021	121900	1110638450	20200	20200	20200	20150	92
379	20241021	121800	1108782100	20200	20150	20200	20150	71
380	20241021	121700	1107348150	20200	20200	20200	20200	111
381	20241021	121600	1105105950	20200	20200	20200	20200	101
382	20241021	121500	1103065750	20150	20200	20200	20150	77
383	20241021	121400	1101511650	20250	20250	20250	20250	3
384	20241021	121300	1101450900	20150	20200	20200	20150	260
385	20241021	121200	1096200850	20200	20200	20200	20200	49
386	20241021	121100	1095211050	20150	20200	20200	20150	6
387	20241021	121000	1095090100	20200	20200	20200	20150	234
388	20241021	120900	1090368300	20250	20250	20250	20250	0
389	20241021	120800	1090368300	20250	20200	20250	20150	238
390	20241021	120700	1085560950	20200	20200	20200	20200	227
391	20241021	120600	1080975550	20200	20200	20200	20150	34
392	20241021	120500	1080290300	20200	20200	20200	20150	135
393	20241021	120400	1077563650	20200	20200	20200	20200	1
394	20241021	120300	1077543450	20200	20250	20250	20150	146
395	20241021	120200	1074596950	20200	20150	20200	20150	63
396	20241021	120100	1073324650	20200	20200	20200	20200	4
397	20241021	120000	1073243850	20200	20200	20200	20150	117
398	20241021	115900	1070880700	20200	20200	20200	20200	115
399	20241021	115800	1068557700	20200	20200	20200	20150	11
400	20241021	115700	1068335750	20150	20150	20200	20150	120
401	20241021	115600	1065913300	20200	20200	20200	20200	0
402	20241021	115500	1065913300	20200	20150	20200	20150	104
403	20241021	115400	1063812800	20200	20200	20200	20200	63
404	20241021	115300	1062540200	20150	20200	20200	20150	6
405	20241021	115200	1062419250	20200	20200	20200	20150	106
406	20241021	115100	1060278300	20200	20200	20200	20200	2
407	20241021	115000	1060237900	20150	20150	20200	20150	116
408	20241021	114900	1057896150	20200	20200	20200	20150	175
409	20241021	114800	1054361400	20200	20200	20200	20150	28
410	20241021	114700	1053797100	20150	20200	20200	20150	129
411	20241021	114600	1051191550	20200	20150	20200	20150	3
412	20241021	114500	1051131050	20150	20150	20200	20150	147
413	20241021	114400	1048164150	20150	20200	20200	20150	127
414	20241021	114300	1045599000	20200	20200	20200	20200	3
415	20241021	114200	1045538400	20150	20200	20200	20150	98
416	20241021	114100	1043559050	20200	20150	20200	20150	6
417	20241021	114000	1043438100	20200	20150	20200	20150	127
418	20241021	113900	1040872900	20200	20200	20200	20150	132
419	20241021	113800	1038208350	20200	20200	20200	20200	2
420	20241021	113700	1038167950	20150	20200	20200	20150	97
421	20241021	113600	1036208800	20200	20150	20200	20150	7
422	20241021	113500	1036067650	20200	20200	20200	20200	57
423	20241021	113400	1034916250	20150	20200	20200	20150	69
424	20241021	113300	1033522750	20200	20150	20200	20150	7
425	20241021	113200	1033381600	20200	20200	20200	20150	99
426	20241021	113100	1031383950	20200	20200	20200	20150	7
427	20241021	113000	1031242800	20200	20150	20200	20150	149
428	20241021	112900	1028234400	20200	20200	20200	20150	73
429	20241021	112800	1026760150	20150	20150	20150	20150	6
430	20241021	112700	1026639250	20200	20200	20200	20200	32
431	20241021	112600	1025992850	20200	20200	20200	20150	12
432	20241021	112500	1025750950	20150	20150	20200	20150	586
433	20241021	112400	1013943000	20150	20200	20200	20150	61
434	20241021	112300	1012711050	20150	20200	20200	20150	6
435	20241021	112200	1012590100	20200	20200	20200	20200	120
436	20241021	112100	1010166100	20150	20200	20200	20150	83
437	20241021	112000	1008491050	20200	20150	20200	20150	18
438	20241021	111900	1008127700	20200	20150	20200	20150	67
439	20241021	111800	1006775300	20200	20200	20200	20150	57
440	20241021	111700	1005624150	20200	20200	20200	20200	84
441	20241021	111600	1003927350	20200	20200	20200	20150	15
442	20241021	111500	1003624700	20200	20200	20200	20150	465
443	20241021	111400	994247450	20200	20200	20200	20200	65
444	20241021	111300	992934450	20150	20200	20200	20150	7
445	20241021	111200	992793300	20200	20150	20200	20150	81
446	20241021	111100	991158650	20200	20200	20200	20200	1
447	20241021	111000	991138450	20200	20200	20200	20150	10
448	20241021	110900	990936750	20150	20150	20200	20150	121
449	20241021	110800	988498550	20150	20200	20200	20150	6
450	20241021	110700	988377600	20150	20200	20200	20150	227
451	20241021	110600	983792450	20200	20250	20250	20200	571
452	20241021	110500	972255300	20200	20200	20200	20200	56
453	20241021	110400	971124100	20200	20200	20250	20200	66
454	20241021	110300	969788100	20250	20200	20250	20200	27
455	20241021	110200	969242650	20250	20250	20250	20200	409
456	20241021	110100	960960650	20250	20250	20250	20250	328
457	20241021	110000	954318650	20200	20250	20250	20200	259
458	20241021	105900	949074150	20250	20250	20250	20200	135
459	20241021	105800	946340650	20250	20250	20250	20200	18
460	20241021	105700	945976200	20250	20250	20250	20200	167
461	20241021	105600	942596400	20250	20250	20250	20200	145
462	20241021	105500	939660250	20200	20200	20250	20200	819
463	20241021	105400	923075850	20250	20200	20250	20200	153
464	20241021	105300	919979450	20250	20250	20250	20200	2103
465	20241021	105200	877395800	20250	20200	20250	20200	26
466	20241021	105100	876869750	20250	20250	20250	20200	122
467	20241021	105000	874399500	20250	20200	20250	20200	1020
468	20241021	104900	853795200	20200	20200	20200	20150	21
469	20241021	104800	853371250	20200	20200	20200	20200	83
470	20241021	104700	851694650	20200	20200	20200	20150	24
471	20241021	104600	851210150	20200	20200	20200	20150	25
472	20241021	104500	850705400	20200	20250	20250	20200	830
473	20241021	104400	833929500	20200	20250	20250	20200	339
474	20241021	104300	827077400	20250	20200	20250	20150	47
475	20241021	104200	826127500	20250	20250	20250	20150	770
476	20241021	104100	810556550	20250	20250	20250	20200	168
477	20241021	104000	807158500	20200	20200	20250	20200	366
478	20241021	103900	799749100	20200	20250	20250	20150	67
479	20241021	103800	798395150	20200	20200	20200	20150	969
480	20241021	103700	778821600	20200	20200	20200	20200	15
481	20241021	103600	778518600	20200	20200	20200	20150	113
482	20241021	103500	776236500	20200	20150	20200	20150	198
483	20241021	103400	772237250	20200	20150	20200	20150	62
484	20241021	103300	770984900	20200	20200	20200	20150	59
485	20241021	103200	769793350	20150	20150	20150	20150	57
486	20241021	103100	768644800	20150	20150	20200	20150	134
487	20241021	103000	765938500	20150	20150	20200	20150	197
488	20241021	102900	761968300	20150	20200	20200	20150	3
489	20241021	102800	761907800	20150	20150	20150	20150	282
490	20241021	102700	756225500	20150	20150	20150	20150	2
491	20241021	102600	756185200	20100	20150	20150	20100	253
492	20241021	102500	751087500	20150	20200	20200	20150	382
493	20241021	102400	743375250	20200	20200	20200	20150	31
494	20241021	102300	742750500	20200	20050	20200	20050	2083
495	20241021	102200	700833400	20050	20050	20050	20050	18
496	20241021	102100	700472500	20050	20100	20100	19980	4684
497	20241021	102000	606708800	20100	20150	20150	20100	144
498	20241021	101900	603807450	20150	20150	20150	20150	0
499	20241021	101800	603807450	20150	20150	20150	20100	145
500	20241021	101700	600886350	20150	20100	20150	20100	7
501	20241021	101600	600745550	20100	20100	20150	20100	260
502	20241021	101500	595513750	20100	20150	20150	20100	243
503	20241021	101400	590617550	20100	20150	20150	20100	37
504	20241021	101300	589873750	20150	20150	20150	20050	20
505	20241021	101200	589472550	20150	20100	20150	20100	41
506	20241021	101100	588648400	20050	20100	20150	20050	9
507	20241021	101000	588467400	20100	20150	20150	20100	367
508	20241021	100900	581075900	20100	20100	20150	20100	874
509	20241021	100800	563508400	20150	20100	20150	20100	258
510	20241021	100700	558313350	20150	20150	20150	20100	15
511	20241021	100600	558011400	20150	20100	20150	20100	6
512	20241021	100500	557890750	20150	20150	20150	20150	137
513	20241021	100400	555130200	20150	20150	20150	20150	0
514	20241021	100300	555130200	20150	20150	20150	20100	36
515	20241021	100200	554405450	20150	20150	20200	20150	33
516	20241021	100100	553739450	20150	20200	20200	20100	626
517	20241021	100000	541130450	20200	20200	20200	20200	180
518	20241021	095900	537494450	20150	20150	20200	20150	147
519	20241021	095800	534531900	20150	20150	20200	20150	274
520	20241021	095700	529010750	20150	20150	20150	20150	1100
521	20241021	095600	506845750	20150	20150	20150	20150	9
522	20241021	095500	506664400	20200	20200	20200	20150	295
523	20241021	095400	500705450	20150	20200	20200	20150	7
524	20241021	095300	500564300	20200	20150	20200	20150	8
525	20241021	095200	500402950	20200	20200	20200	20200	11
526	20241021	095100	500180750	20200	20200	20200	20150	321
527	20241021	095000	493696800	20150	20150	20200	20150	135
528	20241021	094900	490970150	20200	20150	20200	20150	13
529	20241021	094800	490708150	20150	20150	20200	20150	610
530	20241021	094700	478416500	20150	20150	20200	20150	196
531	20241021	094600	474463450	20100	20150	20150	20100	27
532	20241021	094500	473919650	20150	20150	20200	20150	683
533	20241021	094400	460149750	20150	20200	20200	20150	133
534	20241021	094300	457469250	20200	20150	20200	20150	19
535	20241021	094200	457086300	20200	20200	20200	20150	130
536	20241021	094100	454465350	20200	20100	20250	20100	4325
537	20241021	094000	367133850	20100	20050	20150	20050	1575
538	20241021	093900	335474850	20050	20050	20100	20050	663
539	20241021	093800	322166600	20050	20050	20050	20050	924
540	20241021	093700	303640400	20050	20100	20100	20050	192
541	20241021	093600	299781450	20100	20050	20100	20050	830
542	20241021	093500	283098600	20050	20100	20100	20050	33
543	20241021	093400	282435550	20100	20050	20100	20050	336
544	20241021	093300	275697750	20050	20000	20050	20000	342
545	20241021	093200	268841250	20000	20050	20050	20000	92
546	20241021	093100	266997050	20050	20050	20050	20050	3
547	20241021	093000	266936900	20050	20000	20050	20000	399
548	20241021	092900	258951700	19990	19990	20000	19990	73
549	20241021	092800	257492420	19990	20000	20000	19990	599
550	20241021	092700	245512620	20050	20000	20050	19990	1136
551	20241021	092600	222792330	20000	20000	20050	20000	331
552	20241021	092500	216167230	20050	19950	20050	19950	3420
553	20241021	092400	147852960	19950	19920	19970	19920	830
554	20241021	092300	131298040	19920	19900	19920	19900	364
555	20241021	092200	124050610	19890	19910	19910	19890	149
556	20241021	092100	121084200	19910	19870	19910	19870	565
557	20241021	092000	109849080	19870	19860	19890	19860	839
558	20241021	091900	93175140	19860	19810	19860	19810	341
559	20241021	091800	86412260	19810	19820	19820	19810	73
560	20241021	091700	84966120	19820	19820	19820	19820	1
561	20241021	091600	84946300	19820	19820	19820	19820	6
562	20241021	091500	84827380	19830	19800	19840	19800	586
563	20241021	091400	73215370	19800	19830	19870	19800	258
564	20241021	091300	68100320	19820	19800	19820	19800	56
565	20241021	091200	66991230	19770	19800	19810	19770	244
566	20241021	091100	62163540	19830	19750	19830	19740	543
567	20241021	091000	51428380	19780	19760	19780	19750	61
568	20241021	090900	50222900	19760	19750	19760	19750	6
569	20241021	090800	50104390	19760	19790	19790	19740	1385
570	20241021	090700	22745610	19800	19790	19800	19780	215
571	20241021	090600	18490730	19790	19790	19800	19790	65
572	20241021	090500	17203880	19790	19830	19830	19790	248
573	20241021	090400	12292850	19830	19900	19900	19830	331
574	20241021	090300	5725180	19900	19900	19900	19900	87
575	20241021	090200	3993880	19870	19870	19870	19870	38
576	20241021	090100	3238820	19870	19920	19920	19870	26
577	20241021	090000	2721000	19900	19840	19940	19840	137