KissMeData/322310/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211700	548515710	16900	16900	16900	16900	500
3	20241018	211600	548515710	16900	16900	16900	16900	0
4	20241018	211500	548515710	16900	16900	16900	16900	0
5	20241018	211400	548515710	16900	16900	16900	16900	0
6	20241018	211300	548515710	16900	16900	16900	16900	0
7	20241018	211200	548515710	16900	16900	16900	16900	0
8	20241018	211100	548515710	16900	16900	16900	16900	0
9	20241018	211000	548515710	16900	16900	16900	16900	0
10	20241018	210900	548515710	16900	16900	16900	16900	0
11	20241018	210800	548515710	16900	16900	16900	16900	0
12	20241018	210700	548515710	16900	16900	16900	16900	0
13	20241018	210600	548515710	16900	16900	16900	16900	0
14	20241018	210500	548515710	16900	16900	16900	16900	0
15	20241018	210400	548515710	16900	16900	16900	16900	0
16	20241018	210300	548515710	16900	16900	16900	16900	0
17	20241018	210200	548515710	16900	16900	16900	16900	0
18	20241018	210100	548515710	16900	16900	16900	16900	0
19	20241018	210000	548515710	16900	16900	16900	16900	0
20	20241018	205900	548515710	16900	16900	16900	16900	0
21	20241018	205800	548515710	16900	16900	16900	16900	0
22	20241018	205700	548515710	16900	16900	16900	16900	0
23	20241018	205600	548515710	16900	16900	16900	16900	0
24	20241018	205500	548515710	16900	16900	16900	16900	0
25	20241018	205400	548515710	16900	16900	16900	16900	0
26	20241018	205300	548515710	16900	16900	16900	16900	0
27	20241018	205200	548515710	16900	16900	16900	16900	0
28	20241018	205100	548515710	16900	16900	16900	16900	0
29	20241018	205000	548515710	16900	16900	16900	16900	0
30	20241018	204900	548515710	16900	16900	16900	16900	0
31	20241018	204800	548515710	16900	16900	16900	16900	0
32	20241018	204700	548515710	16900	16900	16900	16900	500
33	20241018	204600	548515710	16900	16900	16900	16900	0
34	20241018	204500	548515710	16900	16900	16900	16900	0
35	20241018	204400	548515710	16900	16900	16900	16900	0
36	20241018	204300	548515710	16900	16900	16900	16900	0
37	20241018	204200	548515710	16900	16900	16900	16900	0
38	20241018	204100	548515710	16900	16900	16900	16900	0
39	20241018	204000	548515710	16900	16900	16900	16900	0
40	20241018	203900	548515710	16900	16900	16900	16900	0
41	20241018	203800	548515710	16900	16900	16900	16900	0
42	20241018	203700	548515710	16900	16900	16900	16900	0
43	20241018	203600	548515710	16900	16900	16900	16900	0
44	20241018	203500	548515710	16900	16900	16900	16900	0
45	20241018	203400	548515710	16900	16900	16900	16900	0
46	20241018	203300	548515710	16900	16900	16900	16900	0
47	20241018	203200	548515710	16900	16900	16900	16900	0
48	20241018	203100	548515710	16900	16900	16900	16900	0
49	20241018	203000	548515710	16900	16900	16900	16900	0
50	20241018	202900	548515710	16900	16900	16900	16900	0
51	20241018	202800	548515710	16900	16900	16900	16900	0
52	20241018	202700	548515710	16900	16900	16900	16900	0
53	20241018	202600	548515710	16900	16900	16900	16900	0
54	20241018	202500	548515710	16900	16900	16900	16900	0
55	20241018	202400	548515710	16900	16900	16900	16900	0
56	20241018	202300	548515710	16900	16900	16900	16900	0
57	20241018	202200	548515710	16900	16900	16900	16900	0
58	20241018	202100	548515710	16900	16900	16900	16900	0
59	20241018	202000	548515710	16900	16900	16900	16900	0
60	20241018	201900	548515710	16900	16900	16900	16900	0
61	20241018	201800	548515710	16900	16900	16900	16900	0
62	20241018	201700	548515710	16900	16900	16900	16900	500
63	20241018	201600	548515710	16900	16900	16900	16900	0
64	20241018	201500	548515710	16900	16900	16900	16900	0
65	20241018	201400	548515710	16900	16900	16900	16900	0
66	20241018	201300	548515710	16900	16900	16900	16900	0
67	20241018	201200	548515710	16900	16900	16900	16900	0
68	20241018	201100	548515710	16900	16900	16900	16900	0
69	20241018	201000	548515710	16900	16900	16900	16900	0
70	20241018	200900	548515710	16900	16900	16900	16900	0
71	20241018	200800	548515710	16900	16900	16900	16900	0
72	20241018	200700	548515710	16900	16900	16900	16900	0
73	20241018	200600	548515710	16900	16900	16900	16900	0
74	20241018	200500	548515710	16900	16900	16900	16900	0
75	20241018	200400	548515710	16900	16900	16900	16900	0
76	20241018	200300	548515710	16900	16900	16900	16900	0
77	20241018	200200	548515710	16900	16900	16900	16900	0
78	20241018	200100	548515710	16900	16900	16900	16900	0
79	20241018	200000	548515710	16900	16900	16900	16900	0
80	20241018	195900	548515710	16900	16900	16900	16900	0
81	20241018	195800	548515710	16900	16900	16900	16900	0
82	20241018	195700	548515710	16900	16900	16900	16900	0
83	20241018	195600	548515710	16900	16900	16900	16900	0
84	20241018	195500	548515710	16900	16900	16900	16900	0
85	20241018	195400	548515710	16900	16900	16900	16900	0
86	20241018	195300	548515710	16900	16900	16900	16900	0
87	20241018	195200	548515710	16900	16900	16900	16900	0
88	20241018	195100	548515710	16900	16900	16900	16900	0
89	20241018	195000	548515710	16900	16900	16900	16900	0
90	20241018	194900	548515710	16900	16900	16900	16900	0
91	20241018	194800	548515710	16900	16900	16900	16900	0
92	20241018	194700	548515710	16900	16900	16900	16900	500
93	20241018	194600	548515710	16900	16900	16900	16900	0
94	20241018	194500	548515710	16900	16900	16900	16900	0
95	20241018	194400	548515710	16900	16900	16900	16900	0
96	20241018	194300	548515710	16900	16900	16900	16900	0
97	20241018	194200	548515710	16900	16900	16900	16900	0
98	20241018	194100	548515710	16900	16900	16900	16900	0
99	20241018	194000	548515710	16900	16900	16900	16900	0
100	20241018	193900	548515710	16900	16900	16900	16900	0
101	20241018	193800	548515710	16900	16900	16900	16900	0
102	20241018	193700	548515710	16900	16900	16900	16900	0
103	20241018	193600	548515710	16900	16900	16900	16900	0
104	20241018	193500	548515710	16900	16900	16900	16900	0
105	20241018	193400	548515710	16900	16900	16900	16900	0
106	20241018	193300	548515710	16900	16900	16900	16900	0
107	20241018	193200	548515710	16900	16900	16900	16900	0
108	20241018	193100	548515710	16900	16900	16900	16900	0
109	20241018	193000	548515710	16900	16900	16900	16900	0
110	20241018	192900	548515710	16900	16900	16900	16900	0
111	20241018	192800	548515710	16900	16900	16900	16900	0
112	20241018	192700	548515710	16900	16900	16900	16900	0
113	20241018	192600	548515710	16900	16900	16900	16900	0
114	20241018	192500	548515710	16900	16900	16900	16900	0
115	20241018	192400	548515710	16900	16900	16900	16900	0
116	20241018	192300	548515710	16900	16900	16900	16900	0
117	20241018	192200	548515710	16900	16900	16900	16900	0
118	20241018	192100	548515710	16900	16900	16900	16900	0
119	20241018	192000	548515710	16900	16900	16900	16900	0
120	20241018	191900	548515710	16900	16900	16900	16900	0
121	20241018	191800	548515710	16900	16900	16900	16900	0
122	20241018	191700	548515710	16900	16900	16900	16900	500
123	20241018	191600	548515710	16900	16900	16900	16900	0
124	20241018	191500	548515710	16900	16900	16900	16900	0
125	20241018	191400	548515710	16900	16900	16900	16900	0
126	20241018	191300	548515710	16900	16900	16900	16900	0
127	20241018	191200	548515710	16900	16900	16900	16900	0
128	20241018	191100	548515710	16900	16900	16900	16900	0
129	20241018	191000	548515710	16900	16900	16900	16900	0
130	20241018	190900	548515710	16900	16900	16900	16900	0
131	20241018	190800	548515710	16900	16900	16900	16900	0
132	20241018	190700	548515710	16900	16900	16900	16900	0
133	20241018	190600	548515710	16900	16900	16900	16900	0
134	20241018	190500	548515710	16900	16900	16900	16900	0
135	20241018	190400	548515710	16900	16900	16900	16900	0
136	20241018	190300	548515710	16900	16900	16900	16900	0
137	20241018	190200	548515710	16900	16900	16900	16900	0
138	20241018	190100	548515710	16900	16900	16900	16900	0
139	20241018	190000	548515710	16900	16900	16900	16900	0
140	20241018	185900	548515710	16900	16900	16900	16900	0
141	20241018	185800	548515710	16900	16900	16900	16900	0
142	20241018	185700	548515710	16900	16900	16900	16900	0
143	20241018	185600	548515710	16900	16900	16900	16900	0
144	20241018	185500	548515710	16900	16900	16900	16900	0
145	20241018	185400	548515710	16900	16900	16900	16900	0
146	20241018	185300	548515710	16900	16900	16900	16900	0
147	20241018	185200	548515710	16900	16900	16900	16900	0
148	20241018	185100	548515710	16900	16900	16900	16900	0
149	20241018	185000	548515710	16900	16900	16900	16900	0
150	20241018	184900	548515710	16900	16900	16900	16900	0
151	20241018	184800	548515710	16900	16900	16900	16900	0
152	20241018	184700	548515710	16900	16900	16900	16900	500
153	20241018	184600	548515710	16900	16900	16900	16900	0
154	20241018	184500	548515710	16900	16900	16900	16900	0
155	20241018	184400	548515710	16900	16900	16900	16900	0
156	20241018	184300	548515710	16900	16900	16900	16900	0
157	20241018	184200	548515710	16900	16900	16900	16900	0
158	20241018	184100	548515710	16900	16900	16900	16900	0
159	20241018	184000	548515710	16900	16900	16900	16900	0
160	20241018	183900	548515710	16900	16900	16900	16900	0
161	20241018	183800	548515710	16900	16900	16900	16900	0
162	20241018	183700	548515710	16900	16900	16900	16900	0
163	20241018	183600	548515710	16900	16900	16900	16900	0
164	20241018	183500	548515710	16900	16900	16900	16900	0
165	20241018	183400	548515710	16900	16900	16900	16900	0
166	20241018	183300	548515710	16900	16900	16900	16900	0
167	20241018	183200	548515710	16900	16900	16900	16900	0
168	20241018	183100	548515710	16900	16900	16900	16900	0
169	20241018	183000	548515710	16900	16900	16900	16900	0
170	20241018	182900	548515710	16900	16900	16900	16900	0
171	20241018	182800	548515710	16900	16900	16900	16900	0
172	20241018	182700	548515710	16900	16900	16900	16900	0
173	20241018	182600	548515710	16900	16900	16900	16900	0
174	20241018	182500	548515710	16900	16900	16900	16900	0
175	20241018	182400	548515710	16900	16900	16900	16900	0
176	20241018	182300	548515710	16900	16900	16900	16900	0
177	20241018	182200	548515710	16900	16900	16900	16900	0
178	20241018	182100	548515710	16900	16900	16900	16900	0
179	20241018	182000	548515710	16900	16900	16900	16900	0
180	20241018	181900	548515710	16900	16900	16900	16900	0
181	20241018	181800	548515710	16900	16900	16900	16900	0
182	20241018	181700	548515710	16900	16900	16900	16900	500
183	20241018	181600	548515710	16900	16900	16900	16900	0
184	20241018	181500	548515710	16900	16900	16900	16900	0
185	20241018	181400	548515710	16900	16900	16900	16900	0
186	20241018	181300	548515710	16900	16900	16900	16900	0
187	20241018	181200	548515710	16900	16900	16900	16900	0
188	20241018	181100	548515710	16900	16900	16900	16900	0
189	20241018	181000	548515710	16900	16900	16900	16900	0
190	20241018	180900	548515710	16900	16900	16900	16900	0
191	20241018	180800	548515710	16900	16900	16900	16900	0
192	20241018	180700	548515710	16900	16900	16900	16900	0
193	20241018	180600	548515710	16900	16900	16900	16900	0
194	20241018	180500	548515710	16900	16900	16900	16900	0
195	20241018	180400	548515710	16900	16900	16900	16900	0
196	20241018	180300	548515710	16900	16900	16900	16900	0
197	20241018	180200	548515710	16900	16900	16900	16900	0
198	20241018	180100	548515710	16900	16900	16900	16900	0
199	20241018	180000	548515710	16900	16900	16900	16900	0
200	20241018	175900	548515710	16900	16900	16900	16900	0
201	20241018	175800	548515710	16900	16900	16900	16900	0
202	20241018	175700	548515710	16900	16900	16900	16900	0
203	20241018	175600	548515710	16900	16900	16900	16900	0
204	20241018	175500	548515710	16900	16900	16900	16900	0
205	20241018	175400	548515710	16900	16900	16900	16900	0
206	20241018	175300	548515710	16900	16900	16900	16900	0
207	20241018	175200	548515710	16900	16900	16900	16900	0
208	20241018	175100	548515710	16900	16900	16900	16900	0
209	20241018	175000	548515710	16900	16900	16900	16900	0
210	20241018	174900	548515710	16900	16900	16900	16900	0
211	20241018	174800	548515710	16900	16900	16900	16900	0
212	20241018	174700	548515710	16900	16900	16900	16900	500
213	20241018	174600	548515710	16900	16900	16900	16900	0
214	20241018	174500	548515710	16900	16900	16900	16900	0
215	20241018	174400	548515710	16900	16900	16900	16900	0
216	20241018	174300	548515710	16900	16900	16900	16900	0
217	20241018	174200	548515710	16900	16900	16900	16900	0
218	20241018	174100	548515710	16900	16900	16900	16900	0
219	20241018	174000	548515710	16900	16900	16900	16900	0
220	20241018	173900	548515710	16900	16900	16900	16900	0
221	20241018	173800	548515710	16900	16900	16900	16900	0
222	20241018	173700	548515710	16900	16900	16900	16900	0
223	20241018	173600	548515710	16900	16900	16900	16900	0
224	20241018	173500	548515710	16900	16900	16900	16900	0
225	20241018	173400	548515710	16900	16900	16900	16900	0
226	20241018	173300	548515710	16900	16900	16900	16900	0
227	20241018	173200	548515710	16900	16900	16900	16900	0
228	20241018	173100	548515710	16900	16900	16900	16900	0
229	20241018	173000	548515710	16900	16900	16900	16900	0
230	20241018	172900	548515710	16900	16900	16900	16900	0
231	20241018	172800	548515710	16900	16900	16900	16900	0
232	20241018	172700	548515710	16900	16900	16900	16900	0
233	20241018	172600	548515710	16900	16900	16900	16900	0
234	20241018	172500	548515710	16900	16900	16900	16900	0
235	20241018	172400	548515710	16900	16900	16900	16900	0
236	20241018	172300	548515710	16900	16900	16900	16900	0
237	20241018	172200	548515710	16900	16900	16900	16900	0
238	20241018	172100	548515710	16900	16900	16900	16900	0
239	20241018	172000	548515710	16900	16900	16900	16900	0
240	20241018	171900	548515710	16900	16900	16900	16900	0
241	20241018	171800	548515710	16900	16900	16900	16900	0
242	20241018	171700	548515710	16900	16900	16900	16900	500
243	20241018	171600	548515710	16900	16900	16900	16900	0
244	20241018	171500	548515710	16900	16900	16900	16900	0
245	20241018	171400	548515710	16900	16900	16900	16900	0
246	20241018	171300	548515710	16900	16900	16900	16900	0
247	20241018	171200	548515710	16900	16900	16900	16900	0
248	20241018	171100	548515710	16900	16900	16900	16900	0
249	20241018	171000	548515710	16900	16900	16900	16900	0
250	20241018	170900	548515710	16900	16900	16900	16900	0
251	20241018	170800	548515710	16900	16900	16900	16900	0
252	20241018	170700	548515710	16900	16900	16900	16900	0
253	20241018	170600	548515710	16900	16900	16900	16900	0
254	20241018	170500	548515710	16900	16900	16900	16900	0
255	20241018	170400	548515710	16900	16900	16900	16900	0
256	20241018	170300	548515710	16900	16900	16900	16900	0
257	20241018	170200	548515710	16900	16900	16900	16900	0
258	20241018	170100	548515710	16900	16900	16900	16900	0
259	20241018	170000	548515710	16900	16900	16900	16900	0
260	20241018	165900	548515710	16900	16900	16900	16900	0
261	20241018	165800	548515710	16900	16900	16900	16900	0
262	20241018	165700	548515710	16900	16900	16900	16900	0
263	20241018	165600	548515710	16900	16900	16900	16900	0
264	20241018	165500	548515710	16900	16900	16900	16900	0
265	20241018	165400	548515710	16900	16900	16900	16900	0
266	20241018	165300	548515710	16900	16900	16900	16900	0
267	20241018	165200	548515710	16900	16900	16900	16900	0
268	20241018	165100	548515710	16900	16900	16900	16900	0
269	20241018	165000	548515710	16900	16900	16900	16900	0
270	20241018	164900	548515710	16900	16900	16900	16900	0
271	20241018	164800	548515710	16900	16900	16900	16900	0
272	20241018	164700	548515710	16900	16900	16900	16900	500
273	20241018	164600	548515710	16900	16900	16900	16900	0
274	20241018	164500	548515710	16900	16900	16900	16900	0
275	20241018	164400	548515710	16900	16900	16900	16900	0
276	20241018	164300	548515710	16900	16900	16900	16900	0
277	20241018	164200	548515710	16900	16900	16900	16900	0
278	20241018	164100	548515710	16900	16900	16900	16900	0
279	20241018	164000	548515710	16900	16900	16900	16900	0
280	20241018	163900	548515710	16900	16900	16900	16900	0
281	20241018	163800	548515710	16900	16900	16900	16900	0
282	20241018	163700	548515710	16900	16900	16900	16900	0
283	20241018	163600	548515710	16900	16900	16900	16900	0
284	20241018	163500	548515710	16900	16900	16900	16900	0
285	20241018	163400	548515710	16900	16900	16900	16900	0
286	20241018	163300	548515710	16900	16900	16900	16900	0
287	20241018	163200	548515710	16900	16900	16900	16900	0
288	20241018	163100	548515710	16900	16900	16900	16900	0
289	20241018	163000	548515710	16900	16900	16900	16900	0
290	20241018	162900	548515710	16900	16900	16900	16900	0
291	20241018	162800	548515710	16900	16900	16900	16900	0
292	20241018	162700	548515710	16900	16900	16900	16900	0
293	20241018	162600	548515710	16900	16900	16900	16900	0
294	20241018	162500	548515710	16900	16900	16900	16900	0
295	20241018	162400	548515710	16900	16900	16900	16900	0
296	20241018	162300	548515710	16900	16900	16900	16900	0
297	20241018	162200	548515710	16900	16900	16900	16900	0
298	20241018	162100	548515710	16900	16900	16900	16900	0
299	20241018	162000	548515710	16900	16900	16900	16900	0
300	20241018	161900	548515710	16900	16900	16900	16900	0
301	20241018	161800	548515710	16900	16900	16900	16900	0
302	20241018	161700	548515710	16900	16900	16900	16900	500
303	20241018	161600	548515710	16900	16900	16900	16900	0
304	20241018	161500	548515710	16900	16900	16900	16900	0
305	20241018	161400	548515710	16900	16900	16900	16900	0
306	20241018	161300	548515710	16900	16900	16900	16900	0
307	20241018	161200	548515710	16900	16900	16900	16900	0
308	20241018	161100	548515710	16900	16900	16900	16900	0
309	20241018	161000	548515710	16900	16900	16900	16900	0
310	20241018	160900	548515710	16900	16900	16900	16900	0
311	20241018	160800	548515710	16900	16900	16900	16900	0
312	20241018	160700	548515710	16900	16900	16900	16900	0
313	20241018	160600	548515710	16900	16900	16900	16900	0
314	20241018	160500	548515710	16900	16900	16900	16900	0
315	20241018	160400	548515710	16900	16900	16900	16900	0
316	20241018	160300	548515710	16900	16900	16900	16900	0
317	20241018	160200	548515710	16900	16900	16900	16900	0
318	20241018	160100	548515710	16900	16900	16900	16900	0
319	20241018	160000	548515710	16900	16900	16900	16900	0
320	20241018	155900	548515710	16900	16900	16900	16900	0
321	20241018	155800	548515710	16900	16900	16900	16900	0
322	20241018	155700	548515710	16900	16900	16900	16900	0
323	20241018	155600	548515710	16900	16900	16900	16900	0
324	20241018	155500	548515710	16900	16900	16900	16900	0
325	20241018	155400	548515710	16900	16900	16900	16900	0
326	20241018	155300	548515710	16900	16900	16900	16900	0
327	20241018	155200	548515710	16900	16900	16900	16900	0
328	20241018	155100	548515710	16900	16900	16900	16900	0
329	20241018	155000	548515710	16900	16900	16900	16900	0
330	20241018	154900	548515710	16900	16900	16900	16900	0
331	20241018	154800	548515710	16900	16900	16900	16900	0
332	20241018	154700	548515710	16900	16900	16900	16900	500
333	20241018	154600	548515710	16900	16900	16900	16900	0
334	20241018	154500	548515710	16900	16900	16900	16900	0
335	20241018	154400	548515710	16900	16900	16900	16900	0
336	20241018	154300	548515710	16900	16900	16900	16900	0
337	20241018	154200	548515710	16900	16900	16900	16900	0
338	20241018	154100	548515710	16900	16900	16900	16900	0
339	20241018	154000	548515710	16900	16900	16900	16900	0
340	20241018	153900	548515710	16900	16900	16900	16900	0
341	20241018	153800	548515710	16900	16900	16900	16900	0
342	20241018	153700	548515710	16900	16900	16900	16900	0
343	20241018	153600	548515710	16900	16900	16900	16900	0
344	20241018	153500	548515710	16900	16900	16900	16900	0
345	20241018	153400	548515710	16900	16900	16900	16900	0
346	20241018	153300	548515710	16900	16900	16900	16900	0
347	20241018	153200	548515710	16900	16900	16900	16900	0
348	20241018	153100	548515710	16900	16900	16900	16900	0
349	20241018	153000	548515710	16900	16900	16900	16900	500
350	20241018	152900	540065710	16930	16930	16930	16930	0
351	20241018	152800	540065710	16930	16930	16930	16930	0
352	20241018	152700	540065710	16930	16930	16930	16930	0
353	20241018	152600	540065710	16930	16930	16930	16930	0
354	20241018	152500	540065710	16930	16930	16930	16930	0
355	20241018	152400	540065710	16930	16930	16930	16930	0
356	20241018	152300	540065710	16930	16930	16930	16930	0
357	20241018	152200	540065710	16930	16930	16930	16930	0
358	20241018	152100	540065710	16930	16930	16930	16930	0
359	20241018	152000	540065710	16930	16930	16930	16930	0
360	20241018	151900	540065710	16930	16920	16930	16900	22
361	20241018	151800	539693470	16920	16900	16920	16900	5
362	20241018	151700	539608950	16880	16880	16880	16880	0
363	20241018	151600	539608950	16880	16880	16880	16880	0
364	20241018	151500	539608950	16880	16900	16900	16880	240
365	20241018	151400	535557270	16920	16890	16920	16890	4
366	20241018	151300	535489680	16920	16920	16920	16920	16
367	20241018	151200	535218960	16920	16920	16920	16920	1
368	20241018	151100	535202040	16880	16880	16880	16880	52
369	20241018	151000	534324280	16920	16890	16920	16880	179
370	20241018	150900	531301820	16920	16920	16920	16920	0
371	20241018	150800	531301820	16920	16920	16920	16920	0
372	20241018	150700	531301820	16920	16920	16920	16920	1
373	20241018	150600	531284900	16880	16920	16920	16880	96
374	20241018	150500	529663980	16920	16920	16920	16920	0
375	20241018	150400	529663980	16920	16890	16920	16880	110
376	20241018	150300	527806920	16930	16930	16930	16930	0
377	20241018	150200	527806920	16930	16880	16930	16880	112
378	20241018	150100	525916310	16880	16870	16880	16870	27
379	20241018	150000	525460680	16870	16870	16870	16870	153
380	20241018	145900	522879570	16870	16890	16890	16870	241
381	20241018	145800	518811290	16930	16930	16930	16930	3
382	20241018	145700	518760500	16880	16890	16890	16880	328
383	20241018	145600	513221660	16900	16910	16910	16900	349
384	20241018	145500	507323040	16930	16930	16930	16930	0
385	20241018	145400	507323040	16930	16930	16930	16930	23
386	20241018	145300	506933650	16930	16930	16930	16930	2
387	20241018	145200	506899790	16900	16900	16900	16900	180
388	20241018	145100	503857790	16900	16930	16930	16900	740
389	20241018	145000	491343180	16920	16920	16920	16920	1
390	20241018	144900	491326260	16930	16930	16930	16930	0
391	20241018	144800	491326260	16930	16930	16930	16930	1
392	20241018	144700	491309330	16920	16920	16920	16920	165
393	20241018	144600	488517530	16920	16920	16920	16920	0
394	20241018	144500	488517530	16920	16920	16920	16920	0
395	20241018	144400	488517530	16920	16920	16920	16920	50
396	20241018	144300	487671530	16920	16920	16920	16920	0
397	20241018	144200	487671530	16920	16920	16920	16920	0
398	20241018	144100	487671530	16920	16920	16920	16920	0
399	20241018	144000	487671530	16920	16920	16920	16920	0
400	20241018	143900	487671530	16920	16920	16920	16920	35
401	20241018	143800	487079330	16930	16930	16930	16930	0
402	20241018	143700	487079330	16930	16930	16930	16930	1
403	20241018	143600	487062400	16910	16910	16910	16910	0
404	20241018	143500	487062400	16910	16930	16930	16910	338
405	20241018	143400	481344500	16930	16930	16930	16930	6
406	20241018	143300	481242920	16930	16920	16930	16920	51
407	20241018	143200	480379720	16910	16910	16910	16910	0
408	20241018	143100	480379720	16910	16910	16910	16910	100
409	20241018	143000	478688720	16920	16920	16920	16920	7
410	20241018	142900	478570280	16920	16920	16920	16920	0
411	20241018	142800	478570280	16920	16920	16920	16920	15
412	20241018	142700	478316480	16930	16930	16930	16930	2
413	20241018	142600	478282620	16930	16940	16940	16930	25
414	20241018	142500	477859360	16990	16990	16990	16990	1
415	20241018	142400	477842370	16930	16930	16990	16930	150
416	20241018	142300	475302810	16940	16940	16940	16940	0
417	20241018	142200	475302810	16940	16940	16940	16940	0
418	20241018	142100	475302810	16940	16940	16940	16940	9
419	20241018	142000	475150350	16990	16940	16990	16940	2
420	20241018	141900	475116420	16990	16990	16990	16990	0
421	20241018	141800	475116420	16990	16990	16990	16990	0
422	20241018	141700	475116420	16990	16990	16990	16990	0
423	20241018	141600	475116420	16990	16990	16990	16990	1
424	20241018	141500	475099430	16940	16940	16940	16940	1
425	20241018	141400	475082490	16930	16930	16930	16930	0
426	20241018	141300	475082490	16930	16930	16930	16930	0
427	20241018	141200	475082490	16930	16930	16930	16930	29
428	20241018	141100	474591520	16930	16930	16930	16930	0
429	20241018	141000	474591520	16930	16930	16930	16930	1
430	20241018	140900	474574590	16990	16980	16990	16980	3
431	20241018	140800	474523640	16910	16910	16910	16910	0
432	20241018	140700	474523640	16910	16910	16910	16910	1
433	20241018	140600	474506730	16910	16910	16910	16910	50
434	20241018	140500	473661230	16900	16910	16910	16900	48
435	20241018	140400	472849830	16910	16900	16910	16900	221
436	20241018	140300	469114720	16910	16910	16910	16910	50
437	20241018	140200	468269220	16910	16920	16920	16910	159
438	20241018	140100	465580510	16990	16990	16990	16990	0
439	20241018	140000	465580510	16990	16940	16990	16940	500
440	20241018	135900	457086380	16990	16910	16990	16910	30
441	20241018	135800	456579000	16910	16910	16910	16910	0
442	20241018	135700	456579000	16910	16910	16910	16910	0
443	20241018	135600	456579000	16910	16910	16910	16910	121
444	20241018	135500	454532890	16910	16940	16940	16910	292
445	20241018	135400	449592300	16930	16930	16930	16930	0
446	20241018	135300	449592300	16930	16940	16940	16930	412
447	20241018	135200	442614970	17000	17000	17000	17000	0
448	20241018	135100	442614970	17000	16980	17000	16980	31
449	20241018	135000	442088010	17000	17000	17000	17000	0
450	20241018	134900	442088010	17000	17000	17000	17000	0
451	20241018	134800	442088010	17000	17000	17000	17000	0
452	20241018	134700	442088010	17000	17000	17000	17000	0
453	20241018	134600	442088010	17000	17000	17000	17000	0
454	20241018	134500	442088010	17000	17000	17000	17000	0
455	20241018	134400	442088010	17000	17000	17000	17000	0
456	20241018	134300	442088010	17000	17000	17000	17000	1
457	20241018	134200	442071010	17000	17000	17000	17000	0
458	20241018	134100	442071010	17000	17000	17000	17000	0
459	20241018	134000	442071010	17000	16950	17000	16950	2
460	20241018	133900	442037060	16930	16930	16930	16930	0
461	20241018	133800	442037060	16930	16940	16940	16930	116
462	20241018	133700	440073170	17000	17000	17000	17000	0
463	20241018	133600	440073170	17000	16960	17000	16940	8
464	20241018	133500	439937570	17010	17010	17010	17010	0
465	20241018	133400	439937570	17010	17010	17010	17010	0
466	20241018	133300	439937570	17010	17010	17010	17010	0
467	20241018	133200	439937570	17010	17010	17010	17010	0
468	20241018	133100	439937570	17010	17010	17010	17010	1
469	20241018	133000	439920560	16960	16960	16960	16960	1
470	20241018	132900	439903600	17020	17020	17020	17020	0
471	20241018	132800	439903600	17020	17020	17020	17020	0
472	20241018	132700	439903600	17020	17020	17020	17020	0
473	20241018	132600	439903600	17020	17020	17020	17020	1
474	20241018	132500	439886580	16930	17020	17020	16930	4
475	20241018	132400	439818770	16990	16990	16990	16990	1
476	20241018	132300	439801780	16980	16980	16980	16980	16
477	20241018	132200	439530100	16920	16930	16930	16920	44
478	20241018	132100	438785590	16930	16940	16940	16930	54
479	20241018	132000	437871340	16980	16980	16980	16980	0
480	20241018	131900	437871340	16980	16980	16980	16980	0
481	20241018	131800	437871340	16980	16980	16980	16980	1
482	20241018	131700	437854360	16980	16980	16980	16980	0
483	20241018	131600	437854360	16980	16980	16980	16980	0
484	20241018	131500	437854360	16980	16940	16980	16940	2
485	20241018	131400	437820440	16910	16910	16910	16910	17
486	20241018	131300	437532970	16990	16960	16990	16960	36
487	20241018	131200	436921480	16960	16960	16960	16960	5
488	20241018	131100	436836680	16960	16960	16960	16960	0
489	20241018	131000	436836680	16960	16960	16960	16960	0
490	20241018	130900	436836680	16960	16960	16960	16960	0
491	20241018	130800	436836680	16960	16960	16960	16960	1
492	20241018	130700	436819720	16990	16990	16990	16990	0
493	20241018	130600	436819720	16990	16990	16990	16990	0
494	20241018	130500	436819720	16990	16990	16990	16990	0
495	20241018	130400	436819720	16990	16980	16990	16980	2
496	20241018	130300	436785750	16900	16930	16970	16900	60
497	20241018	130200	435769590	16950	16950	16950	16950	0
498	20241018	130100	435769590	16950	16910	16950	16900	102
499	20241018	130000	434045730	16910	16930	16930	16910	1243
500	20241018	125900	413004240	16940	16940	16940	16940	4
501	20241018	125800	412936480	16950	16950	16950	16950	1
502	20241018	125700	412919530	16940	16940	16940	16940	0
503	20241018	125600	412919530	16940	16970	16970	16940	162
504	20241018	125500	410174740	16970	16970	16970	16970	6
505	20241018	125400	410072920	16990	16990	16990	16990	0
506	20241018	125300	410072920	16990	16990	16990	16990	1
507	20241018	125200	410055930	16990	16990	16990	16990	0
508	20241018	125100	410055930	16990	16990	16990	16990	0
509	20241018	125000	410055930	16990	16990	16990	16990	0
510	20241018	124900	410055930	16990	16990	16990	16990	0
511	20241018	124800	410055930	16990	16990	16990	16990	0
512	20241018	124700	410055930	16990	16990	16990	16990	1
513	20241018	124600	410038940	16990	16990	16990	16990	0
514	20241018	124500	410038940	16990	16990	16990	16990	0
515	20241018	124400	410038940	16990	16990	16990	16990	5
516	20241018	124300	409953990	16980	16980	16980	16980	0
517	20241018	124200	409953990	16980	16980	16980	16980	7
518	20241018	124100	409835130	16980	16980	16980	16980	1
519	20241018	124000	409818150	16940	16940	16940	16940	0
520	20241018	123900	409818150	16940	16940	16940	16940	1
521	20241018	123800	409801210	16940	16970	16970	16940	54
522	20241018	123700	408886150	16970	16970	16970	16970	0
523	20241018	123600	408886150	16970	16970	16970	16970	1
524	20241018	123500	408869180	16940	16970	16970	16940	2
525	20241018	123400	408835270	16970	16970	16970	16970	0
526	20241018	123300	408835270	16970	16950	16970	16940	142
527	20241018	123200	406428620	16960	16960	16960	16960	2
528	20241018	123100	406394700	16960	16960	16960	16960	0
529	20241018	123000	406394700	16960	16960	16960	16960	0
530	20241018	122900	406394700	16960	16960	16960	16960	0
531	20241018	122800	406394700	16960	16960	16960	16960	170
532	20241018	122700	403511500	16950	16950	16950	16950	0
533	20241018	122600	403511500	16950	16950	16950	16950	0
534	20241018	122500	403511500	16950	16950	16950	16950	30
535	20241018	122400	403003000	16950	16950	16950	16950	26
536	20241018	122300	402562300	16960	16960	16960	16960	0
537	20241018	122200	402562300	16960	16960	16960	16960	1
538	20241018	122100	402545340	16950	16960	16960	16950	11
539	20241018	122000	402358790	16960	16960	16960	16960	1
540	20241018	121900	402341830	16950	16950	16950	16950	1
541	20241018	121800	402324880	16960	16960	16960	16960	0
542	20241018	121700	402324880	16960	16960	16960	16960	0
543	20241018	121600	402324880	16960	16960	16960	16960	0
544	20241018	121500	402324880	16960	16960	16960	16960	8
545	20241018	121400	402189200	16960	16960	16960	16960	0
546	20241018	121300	402189200	16960	16960	16960	16960	0
547	20241018	121200	402189200	16960	16960	16960	16960	20
548	20241018	121100	401850000	16960	16960	16960	16960	2
549	20241018	121000	401816080	16960	16960	16960	16960	1
550	20241018	120900	401799120	16960	16960	16960	16960	0
551	20241018	120800	401799120	16960	16960	16960	16960	20
552	20241018	120700	401459920	16960	16960	16960	16960	0
553	20241018	120600	401459920	16960	16960	16960	16960	0
554	20241018	120500	401459920	16960	16960	16960	16960	0
555	20241018	120400	401459920	16960	16960	16960	16960	22
556	20241018	120300	401086800	16960	16950	16960	16940	4
557	20241018	120200	401018990	16950	16950	16950	16950	8
558	20241018	120100	400883390	16950	16950	16950	16950	4
559	20241018	120000	400815590	16940	16940	16940	16940	0
560	20241018	115900	400815590	16940	16940	16940	16940	0
561	20241018	115800	400815590	16940	16940	16940	16940	0
562	20241018	115700	400815590	16940	16940	16940	16940	0
563	20241018	115600	400815590	16940	16940	16940	16940	4
564	20241018	115500	400747830	16930	16930	16930	16930	0
565	20241018	115400	400747830	16930	16930	16930	16930	0
566	20241018	115300	400747830	16930	16940	16940	16930	1363
567	20241018	115200	377671720	16940	16940	16940	16940	0
568	20241018	115100	377671720	16940	16940	16940	16940	4
569	20241018	115000	377603960	16930	16930	16930	16930	0
570	20241018	114900	377603960	16930	16930	16930	16930	1
571	20241018	114800	377587030	16960	16960	16960	16960	0
572	20241018	114700	377587030	16960	16960	16960	16960	1
573	20241018	114600	377570070	16930	16930	16930	16930	47
574	20241018	114500	376774360	16930	16950	16950	16930	201
575	20241018	114400	373369650	17000	17000	17000	17000	0
576	20241018	114300	373369650	17000	17000	17000	17000	0
577	20241018	114200	373369650	17000	17000	17000	17000	3
578	20241018	114100	373318650	17050	17050	17050	17050	0
579	20241018	114000	373318650	17050	17050	17050	17050	0
580	20241018	113900	373318650	17050	17050	17050	17050	5
581	20241018	113800	373233400	17050	16940	17050	16940	2
582	20241018	113700	373199410	16930	16920	16930	16920	649
583	20241018	113600	362211860	16920	16930	16930	16920	14
584	20241018	113500	361974870	16930	16930	16930	16930	0
585	20241018	113400	361974870	16930	16930	16930	16930	10
586	20241018	113300	361805570	16930	16930	16930	16930	100
587	20241018	113200	360112570	16930	16930	16930	16930	4
588	20241018	113100	360044850	16930	16930	16930	16930	0
589	20241018	113000	360044850	16930	16930	16930	16930	1
590	20241018	112900	360027920	16930	16930	16930	16930	0
591	20241018	112800	360027920	16930	16930	16930	16930	23
592	20241018	112700	359638530	16930	16930	16930	16930	1
593	20241018	112600	359621600	16910	16910	16910	16910	0
594	20241018	112500	359621600	16910	16920	16920	16910	86
595	20241018	112400	358166610	16920	16920	16920	16920	5
596	20241018	112300	358082010	16930	16930	16930	16930	17
597	20241018	112200	357794200	16930	16930	16930	16930	0
598	20241018	112100	357794200	16930	16920	16930	16920	55
599	20241018	112000	356863100	16920	16920	16920	16920	6
600	20241018	111900	356761580	16920	16920	16920	16920	40
601	20241018	111800	356084780	16900	16950	16950	16900	492
602	20241018	111700	347759270	16950	16960	16960	16950	638
603	20241018	111600	336944960	17010	17010	17010	17010	0
604	20241018	111500	336944960	17010	17010	17010	17010	0
605	20241018	111400	336944960	17010	17010	17010	17010	0
606	20241018	111300	336944960	17010	17010	17010	17010	3
607	20241018	111200	336893930	16960	16970	16970	16960	439
608	20241018	111100	329447900	17060	17000	17060	17000	32
609	20241018	111000	328903840	16970	16970	16970	16970	0
610	20241018	110900	328903840	16970	16970	16970	16970	0
611	20241018	110800	328903840	16970	16970	16970	16970	0
612	20241018	110700	328903840	16970	17000	17000	16970	146
613	20241018	110600	326425350	17000	17000	17000	17000	0
614	20241018	110500	326425350	17000	17000	17000	17000	0
615	20241018	110400	326425350	17000	17000	17000	17000	0
616	20241018	110300	326425350	17000	17000	17000	17000	0
617	20241018	110200	326425350	17000	17000	17000	17000	40
618	20241018	110100	325745350	17000	17000	17000	17000	1
619	20241018	110000	325728350	16980	16980	16980	16980	0
620	20241018	105900	325728350	16980	16980	16980	16980	1
621	20241018	105800	325711370	16960	16960	16960	16960	0
622	20241018	105700	325711370	16960	16960	16960	16960	0
623	20241018	105600	325711370	16960	16960	16960	16960	0
624	20241018	105500	325711370	16960	16960	16960	16960	450
625	20241018	105400	318079370	16960	16970	16970	16960	112
626	20241018	105300	316179780	16970	16970	16970	16970	0
627	20241018	105200	316179780	16970	16980	16980	16970	119
628	20241018	105100	314159850	16970	16970	16970	16970	0
629	20241018	105000	314159850	16970	16970	16970	16970	0
630	20241018	104900	314159850	16970	16970	16970	16970	7
631	20241018	104800	314041060	17000	17000	17000	17000	0
632	20241018	104700	314041060	17000	17000	17000	17000	0
633	20241018	104600	314041060	17000	17000	17000	17000	0
634	20241018	104500	314041060	17000	17000	17000	17000	1
635	20241018	104400	314024060	16970	16960	16970	16960	91
636	20241018	104300	312480690	16960	16960	16970	16960	16
637	20241018	104200	312209230	16960	16960	16960	16960	5
638	20241018	104100	312124430	17060	17060	17060	17060	0
639	20241018	104000	312124430	17060	17050	17060	17050	10
640	20241018	103900	311953890	16960	16960	16960	16950	1024
641	20241018	103800	294596850	16960	16960	16960	16960	0
642	20241018	103700	294596850	16960	16960	16960	16960	153
643	20241018	103600	292001970	16970	17000	17000	16970	369
644	20241018	103500	285735330	17000	17000	17000	17000	61
645	20241018	103400	284698330	17000	17000	17000	17000	6
646	20241018	103300	284596330	17050	17050	17050	17050	0
647	20241018	103200	284596330	17050	17050	17050	17050	0
648	20241018	103100	284596330	17050	17050	17050	17050	500
649	20241018	103000	276071330	17050	17050	17050	17050	0
650	20241018	102900	276071330	17050	17050	17050	17050	0
651	20241018	102800	276071330	17050	17050	17050	17050	0
652	20241018	102700	276071330	17050	17050	17050	17050	1
653	20241018	102600	276054280	16990	16990	16990	16990	0
654	20241018	102500	276054280	16990	17010	17010	16990	226
655	20241018	102400	272214330	17020	17020	17020	17020	2
656	20241018	102300	272180290	17010	17010	17010	17010	0
657	20241018	102200	272180290	17010	17010	17010	17010	0
658	20241018	102100	272180290	17010	17010	17010	16990	762
659	20241018	102000	259223500	17050	17050	17050	17050	1
660	20241018	101900	259206450	17050	17050	17050	17050	1
661	20241018	101800	259189400	17050	17050	17050	17050	0
662	20241018	101700	259189400	17050	17050	17050	17050	1
663	20241018	101600	259172350	17010	17010	17010	17010	0
664	20241018	101500	259172350	17010	17010	17010	17010	1
665	20241018	101400	259155340	17010	17010	17010	17010	1
666	20241018	101300	259138330	17050	17050	17050	17050	0
667	20241018	101200	259138330	17050	17050	17050	17050	0
668	20241018	101100	259138330	17050	17050	17050	17050	0
669	20241018	101000	259138330	17050	17050	17050	17050	1
670	20241018	100900	259121280	16980	16980	16980	16980	0
671	20241018	100800	259121280	16980	17010	17010	16980	435
672	20241018	100700	251725930	17020	17020	17020	17020	9
673	20241018	100600	251572750	17050	17050	17050	17050	1
674	20241018	100500	251555700	17050	17050	17050	17050	0
675	20241018	100400	251555700	17050	17050	17050	17050	0
676	20241018	100300	251555700	17050	17000	17050	17000	225
677	20241018	100200	247730550	16980	17000	17000	16980	93
678	20241018	100100	246150770	17000	17000	17000	17000	0
679	20241018	100000	246150770	17000	17050	17050	17000	3
680	20241018	095900	246099720	17050	17050	17050	16980	6
681	20241018	095800	245997700	17050	16990	17050	16980	47
682	20241018	095700	245199040	16990	17040	17040	16990	31
683	20241018	095600	244672100	17050	17050	17050	17050	0
684	20241018	095500	244672100	17050	17100	17100	17050	42
685	20241018	095400	243955950	17000	17010	17010	17000	676
686	20241018	095300	232462980	17000	17010	17010	17000	250
687	20241018	095200	228212240	17100	17010	17100	17000	269
688	20241018	095100	223639090	17000	17060	17060	17000	397
689	20241018	095000	216880930	17060	17060	17060	17060	7
690	20241018	094900	216761510	17100	17100	17100	17100	1
691	20241018	094800	216744410	17060	17110	17110	17060	32
692	20241018	094700	216197840	17110	17110	17110	17110	28
693	20241018	094600	215718760	17110	17110	17110	17110	1
694	20241018	094500	215701650	17080	17080	17080	17080	1
695	20241018	094400	215684570	17110	17130	17130	17110	9
696	20241018	094300	215530520	17140	17140	17140	17140	1
697	20241018	094200	215513380	17130	17130	17130	17130	0
698	20241018	094100	215513380	17130	17110	17130	17110	4
699	20241018	094000	215444880	17130	17130	17130	17130	57
700	20241018	093900	214468470	17130	17130	17130	17130	11
701	20241018	093800	214280040	17130	17130	17130	17130	0
702	20241018	093700	214280040	17130	17130	17130	17130	0
703	20241018	093600	214280040	17130	17130	17130	17130	0
704	20241018	093500	214280040	17130	17080	17130	17080	70
705	20241018	093400	213084040	17060	17060	17060	17060	13
706	20241018	093300	212862260	17120	17120	17120	17120	11
707	20241018	093200	212673940	17060	17060	17060	17060	2
708	20241018	093100	212639820	17060	17060	17130	17060	76
709	20241018	093000	211342490	16950	17020	17170	16950	584
710	20241018	092900	201400510	17020	17020	17020	17020	4
711	20241018	092800	201332430	17020	17000	17020	17000	4
712	20241018	092700	201264390	16950	17030	17030	16950	501
713	20241018	092600	192762090	17030	17030	17170	16980	269
714	20241018	092500	188191470	17220	16980	17220	16950	652
715	20241018	092400	177121720	16960	16980	16980	16960	163
716	20241018	092300	174355930	16990	17000	17000	16960	467
717	20241018	092200	166426620	17000	17030	17060	17000	1691
718	20241018	092100	137675550	17030	17050	17050	17030	239
719	20241018	092000	133603620	17060	17050	17060	17040	207
720	20241018	091900	130075570	17070	17100	17100	17040	1208
721	20241018	091800	109474940	17100	17120	17120	17100	896
722	20241018	091700	94144540	17170	17170	17170	17120	244
723	20241018	091600	89963020	17240	17240	17240	17240	10
724	20241018	091500	89790620	17290	17290	17290	17290	0
725	20241018	091400	89790620	17290	17290	17290	17290	0
726	20241018	091300	89790620	17290	17140	17290	17140	110
727	20241018	091200	87902220	17140	17200	17200	17100	552
728	20241018	091100	78437450	17220	17220	17220	17200	114
729	20241018	091000	76475670	17220	17290	17290	17220	406
730	20241018	090900	69475350	17280	17280	17370	17280	89
731	20241018	090800	67937340	17260	17300	17300	17260	419
732	20241018	090700	60695350	17290	17330	17330	17290	669
733	20241018	090600	49120420	17450	17450	17450	17450	0
734	20241018	090500	49120420	17450	17450	17450	17450	1
735	20241018	090400	49102970	17340	17400	17500	17340	565
736	20241018	090300	39277560	17400	17420	17420	17400	540
737	20241018	090200	29877840	17500	17430	17500	17410	589
738	20241018	090100	19617980	17410	17440	17540	17400	113
739	20241018	090000	17649410	17440	17540	17540	17440	1007