KissMeData/267850/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210200	501999090	17680	17680	17680	17680	760
3	20241018	210100	501999090	17680	17680	17680	17680	0
4	20241018	210000	501999090	17680	17680	17680	17680	0
5	20241018	205900	501999090	17680	17680	17680	17680	0
6	20241018	205800	501999090	17680	17680	17680	17680	0
7	20241018	205700	501999090	17680	17680	17680	17680	0
8	20241018	205600	501999090	17680	17680	17680	17680	0
9	20241018	205500	501999090	17680	17680	17680	17680	0
10	20241018	205400	501999090	17680	17680	17680	17680	0
11	20241018	205300	501999090	17680	17680	17680	17680	0
12	20241018	205200	501999090	17680	17680	17680	17680	0
13	20241018	205100	501999090	17680	17680	17680	17680	0
14	20241018	205000	501999090	17680	17680	17680	17680	0
15	20241018	204900	501999090	17680	17680	17680	17680	0
16	20241018	204800	501999090	17680	17680	17680	17680	0
17	20241018	204700	501999090	17680	17680	17680	17680	0
18	20241018	204600	501999090	17680	17680	17680	17680	0
19	20241018	204500	501999090	17680	17680	17680	17680	0
20	20241018	204400	501999090	17680	17680	17680	17680	0
21	20241018	204300	501999090	17680	17680	17680	17680	0
22	20241018	204200	501999090	17680	17680	17680	17680	0
23	20241018	204100	501999090	17680	17680	17680	17680	0
24	20241018	204000	501999090	17680	17680	17680	17680	0
25	20241018	203900	501999090	17680	17680	17680	17680	0
26	20241018	203800	501999090	17680	17680	17680	17680	0
27	20241018	203700	501999090	17680	17680	17680	17680	0
28	20241018	203600	501999090	17680	17680	17680	17680	0
29	20241018	203500	501999090	17680	17680	17680	17680	0
30	20241018	203400	501999090	17680	17680	17680	17680	0
31	20241018	203300	501999090	17680	17680	17680	17680	0
32	20241018	203200	501999090	17680	17680	17680	17680	760
33	20241018	203100	501999090	17680	17680	17680	17680	0
34	20241018	203000	501999090	17680	17680	17680	17680	0
35	20241018	202900	501999090	17680	17680	17680	17680	0
36	20241018	202800	501999090	17680	17680	17680	17680	0
37	20241018	202700	501999090	17680	17680	17680	17680	0
38	20241018	202600	501999090	17680	17680	17680	17680	0
39	20241018	202500	501999090	17680	17680	17680	17680	0
40	20241018	202400	501999090	17680	17680	17680	17680	0
41	20241018	202300	501999090	17680	17680	17680	17680	0
42	20241018	202200	501999090	17680	17680	17680	17680	0
43	20241018	202100	501999090	17680	17680	17680	17680	0
44	20241018	202000	501999090	17680	17680	17680	17680	0
45	20241018	201900	501999090	17680	17680	17680	17680	0
46	20241018	201800	501999090	17680	17680	17680	17680	0
47	20241018	201700	501999090	17680	17680	17680	17680	0
48	20241018	201600	501999090	17680	17680	17680	17680	0
49	20241018	201500	501999090	17680	17680	17680	17680	0
50	20241018	201400	501999090	17680	17680	17680	17680	0
51	20241018	201300	501999090	17680	17680	17680	17680	0
52	20241018	201200	501999090	17680	17680	17680	17680	0
53	20241018	201100	501999090	17680	17680	17680	17680	0
54	20241018	201000	501999090	17680	17680	17680	17680	0
55	20241018	200900	501999090	17680	17680	17680	17680	0
56	20241018	200800	501999090	17680	17680	17680	17680	0
57	20241018	200700	501999090	17680	17680	17680	17680	0
58	20241018	200600	501999090	17680	17680	17680	17680	0
59	20241018	200500	501999090	17680	17680	17680	17680	0
60	20241018	200400	501999090	17680	17680	17680	17680	0
61	20241018	200300	501999090	17680	17680	17680	17680	0
62	20241018	200200	501999090	17680	17680	17680	17680	760
63	20241018	200100	501999090	17680	17680	17680	17680	0
64	20241018	200000	501999090	17680	17680	17680	17680	0
65	20241018	195900	501999090	17680	17680	17680	17680	0
66	20241018	195800	501999090	17680	17680	17680	17680	0
67	20241018	195700	501999090	17680	17680	17680	17680	0
68	20241018	195600	501999090	17680	17680	17680	17680	0
69	20241018	195500	501999090	17680	17680	17680	17680	0
70	20241018	195400	501999090	17680	17680	17680	17680	0
71	20241018	195300	501999090	17680	17680	17680	17680	0
72	20241018	195200	501999090	17680	17680	17680	17680	0
73	20241018	195100	501999090	17680	17680	17680	17680	0
74	20241018	195000	501999090	17680	17680	17680	17680	0
75	20241018	194900	501999090	17680	17680	17680	17680	0
76	20241018	194800	501999090	17680	17680	17680	17680	0
77	20241018	194700	501999090	17680	17680	17680	17680	0
78	20241018	194600	501999090	17680	17680	17680	17680	0
79	20241018	194500	501999090	17680	17680	17680	17680	0
80	20241018	194400	501999090	17680	17680	17680	17680	0
81	20241018	194300	501999090	17680	17680	17680	17680	0
82	20241018	194200	501999090	17680	17680	17680	17680	0
83	20241018	194100	501999090	17680	17680	17680	17680	0
84	20241018	194000	501999090	17680	17680	17680	17680	0
85	20241018	193900	501999090	17680	17680	17680	17680	0
86	20241018	193800	501999090	17680	17680	17680	17680	0
87	20241018	193700	501999090	17680	17680	17680	17680	0
88	20241018	193600	501999090	17680	17680	17680	17680	0
89	20241018	193500	501999090	17680	17680	17680	17680	0
90	20241018	193400	501999090	17680	17680	17680	17680	0
91	20241018	193300	501999090	17680	17680	17680	17680	0
92	20241018	193200	501999090	17680	17680	17680	17680	760
93	20241018	193100	501999090	17680	17680	17680	17680	0
94	20241018	193000	501999090	17680	17680	17680	17680	0
95	20241018	192900	501999090	17680	17680	17680	17680	0
96	20241018	192800	501999090	17680	17680	17680	17680	0
97	20241018	192700	501999090	17680	17680	17680	17680	0
98	20241018	192600	501999090	17680	17680	17680	17680	0
99	20241018	192500	501999090	17680	17680	17680	17680	0
100	20241018	192400	501999090	17680	17680	17680	17680	0
101	20241018	192300	501999090	17680	17680	17680	17680	0
102	20241018	192200	501999090	17680	17680	17680	17680	0
103	20241018	192100	501999090	17680	17680	17680	17680	0
104	20241018	192000	501999090	17680	17680	17680	17680	0
105	20241018	191900	501999090	17680	17680	17680	17680	0
106	20241018	191800	501999090	17680	17680	17680	17680	0
107	20241018	191700	501999090	17680	17680	17680	17680	0
108	20241018	191600	501999090	17680	17680	17680	17680	0
109	20241018	191500	501999090	17680	17680	17680	17680	0
110	20241018	191400	501999090	17680	17680	17680	17680	0
111	20241018	191300	501999090	17680	17680	17680	17680	0
112	20241018	191200	501999090	17680	17680	17680	17680	0
113	20241018	191100	501999090	17680	17680	17680	17680	0
114	20241018	191000	501999090	17680	17680	17680	17680	0
115	20241018	190900	501999090	17680	17680	17680	17680	0
116	20241018	190800	501999090	17680	17680	17680	17680	0
117	20241018	190700	501999090	17680	17680	17680	17680	0
118	20241018	190600	501999090	17680	17680	17680	17680	0
119	20241018	190500	501999090	17680	17680	17680	17680	0
120	20241018	190400	501999090	17680	17680	17680	17680	0
121	20241018	190300	501999090	17680	17680	17680	17680	0
122	20241018	190200	501999090	17680	17680	17680	17680	760
123	20241018	190100	501999090	17680	17680	17680	17680	0
124	20241018	190000	501999090	17680	17680	17680	17680	0
125	20241018	185900	501999090	17680	17680	17680	17680	0
126	20241018	185800	501999090	17680	17680	17680	17680	0
127	20241018	185700	501999090	17680	17680	17680	17680	0
128	20241018	185600	501999090	17680	17680	17680	17680	0
129	20241018	185500	501999090	17680	17680	17680	17680	0
130	20241018	185400	501999090	17680	17680	17680	17680	0
131	20241018	185300	501999090	17680	17680	17680	17680	0
132	20241018	185200	501999090	17680	17680	17680	17680	0
133	20241018	185100	501999090	17680	17680	17680	17680	0
134	20241018	185000	501999090	17680	17680	17680	17680	0
135	20241018	184900	501999090	17680	17680	17680	17680	0
136	20241018	184800	501999090	17680	17680	17680	17680	0
137	20241018	184700	501999090	17680	17680	17680	17680	0
138	20241018	184600	501999090	17680	17680	17680	17680	0
139	20241018	184500	501999090	17680	17680	17680	17680	0
140	20241018	184400	501999090	17680	17680	17680	17680	0
141	20241018	184300	501999090	17680	17680	17680	17680	0
142	20241018	184200	501999090	17680	17680	17680	17680	0
143	20241018	184100	501999090	17680	17680	17680	17680	0
144	20241018	184000	501999090	17680	17680	17680	17680	0
145	20241018	183900	501999090	17680	17680	17680	17680	0
146	20241018	183800	501999090	17680	17680	17680	17680	0
147	20241018	183700	501999090	17680	17680	17680	17680	0
148	20241018	183600	501999090	17680	17680	17680	17680	0
149	20241018	183500	501999090	17680	17680	17680	17680	0
150	20241018	183400	501999090	17680	17680	17680	17680	0
151	20241018	183300	501999090	17680	17680	17680	17680	0
152	20241018	183200	501999090	17680	17680	17680	17680	760
153	20241018	183100	501999090	17680	17680	17680	17680	0
154	20241018	183000	501999090	17680	17680	17680	17680	0
155	20241018	182900	501999090	17680	17680	17680	17680	0
156	20241018	182800	501999090	17680	17680	17680	17680	0
157	20241018	182700	501999090	17680	17680	17680	17680	0
158	20241018	182600	501999090	17680	17680	17680	17680	0
159	20241018	182500	501999090	17680	17680	17680	17680	0
160	20241018	182400	501999090	17680	17680	17680	17680	0
161	20241018	182300	501999090	17680	17680	17680	17680	0
162	20241018	182200	501999090	17680	17680	17680	17680	0
163	20241018	182100	501999090	17680	17680	17680	17680	0
164	20241018	182000	501999090	17680	17680	17680	17680	0
165	20241018	181900	501999090	17680	17680	17680	17680	0
166	20241018	181800	501999090	17680	17680	17680	17680	0
167	20241018	181700	501999090	17680	17680	17680	17680	0
168	20241018	181600	501999090	17680	17680	17680	17680	0
169	20241018	181500	501999090	17680	17680	17680	17680	0
170	20241018	181400	501999090	17680	17680	17680	17680	0
171	20241018	181300	501999090	17680	17680	17680	17680	0
172	20241018	181200	501999090	17680	17680	17680	17680	0
173	20241018	181100	501999090	17680	17680	17680	17680	0
174	20241018	181000	501999090	17680	17680	17680	17680	0
175	20241018	180900	501999090	17680	17680	17680	17680	0
176	20241018	180800	501999090	17680	17680	17680	17680	0
177	20241018	180700	501999090	17680	17680	17680	17680	0
178	20241018	180600	501999090	17680	17680	17680	17680	0
179	20241018	180500	501999090	17680	17680	17680	17680	0
180	20241018	180400	501999090	17680	17680	17680	17680	0
181	20241018	180300	501999090	17680	17680	17680	17680	0
182	20241018	180200	501999090	17680	17680	17680	17680	760
183	20241018	180100	501999090	17680	17680	17680	17680	0
184	20241018	180000	501999090	17680	17680	17680	17680	0
185	20241018	175900	501999090	17680	17680	17680	17680	0
186	20241018	175800	501999090	17680	17680	17680	17680	0
187	20241018	175700	501999090	17680	17680	17680	17680	0
188	20241018	175600	501999090	17680	17680	17680	17680	0
189	20241018	175500	501999090	17680	17680	17680	17680	0
190	20241018	175400	501999090	17680	17680	17680	17680	0
191	20241018	175300	501999090	17680	17680	17680	17680	0
192	20241018	175200	501999090	17680	17680	17680	17680	0
193	20241018	175100	501999090	17680	17680	17680	17680	0
194	20241018	175000	501999090	17680	17680	17680	17680	0
195	20241018	174900	501999090	17680	17680	17680	17680	0
196	20241018	174800	501999090	17680	17680	17680	17680	0
197	20241018	174700	501999090	17680	17680	17680	17680	0
198	20241018	174600	501999090	17680	17680	17680	17680	0
199	20241018	174500	501999090	17680	17680	17680	17680	0
200	20241018	174400	501999090	17680	17680	17680	17680	0
201	20241018	174300	501999090	17680	17680	17680	17680	0
202	20241018	174200	501999090	17680	17680	17680	17680	0
203	20241018	174100	501999090	17680	17680	17680	17680	0
204	20241018	174000	501999090	17680	17680	17680	17680	0
205	20241018	173900	501999090	17680	17680	17680	17680	0
206	20241018	173800	501999090	17680	17680	17680	17680	0
207	20241018	173700	501999090	17680	17680	17680	17680	0
208	20241018	173600	501999090	17680	17680	17680	17680	0
209	20241018	173500	501999090	17680	17680	17680	17680	0
210	20241018	173400	501999090	17680	17680	17680	17680	0
211	20241018	173300	501999090	17680	17680	17680	17680	0
212	20241018	173200	501999090	17680	17680	17680	17680	760
213	20241018	173100	501999090	17680	17680	17680	17680	0
214	20241018	173000	501999090	17680	17680	17680	17680	0
215	20241018	172900	501999090	17680	17680	17680	17680	0
216	20241018	172800	501999090	17680	17680	17680	17680	0
217	20241018	172700	501999090	17680	17680	17680	17680	0
218	20241018	172600	501999090	17680	17680	17680	17680	0
219	20241018	172500	501999090	17680	17680	17680	17680	0
220	20241018	172400	501999090	17680	17680	17680	17680	0
221	20241018	172300	501999090	17680	17680	17680	17680	0
222	20241018	172200	501999090	17680	17680	17680	17680	0
223	20241018	172100	501999090	17680	17680	17680	17680	0
224	20241018	172000	501999090	17680	17680	17680	17680	0
225	20241018	171900	501999090	17680	17680	17680	17680	0
226	20241018	171800	501999090	17680	17680	17680	17680	0
227	20241018	171700	501999090	17680	17680	17680	17680	0
228	20241018	171600	501999090	17680	17680	17680	17680	0
229	20241018	171500	501999090	17680	17680	17680	17680	0
230	20241018	171400	501999090	17680	17680	17680	17680	0
231	20241018	171300	501999090	17680	17680	17680	17680	0
232	20241018	171200	501999090	17680	17680	17680	17680	0
233	20241018	171100	501999090	17680	17680	17680	17680	0
234	20241018	171000	501999090	17680	17680	17680	17680	0
235	20241018	170900	501999090	17680	17680	17680	17680	0
236	20241018	170800	501999090	17680	17680	17680	17680	0
237	20241018	170700	501999090	17680	17680	17680	17680	0
238	20241018	170600	501999090	17680	17680	17680	17680	0
239	20241018	170500	501999090	17680	17680	17680	17680	0
240	20241018	170400	501999090	17680	17680	17680	17680	0
241	20241018	170300	501999090	17680	17680	17680	17680	0
242	20241018	170200	501999090	17680	17680	17680	17680	760
243	20241018	170100	501999090	17680	17680	17680	17680	0
244	20241018	170000	501999090	17680	17680	17680	17680	0
245	20241018	165900	501999090	17680	17680	17680	17680	0
246	20241018	165800	501999090	17680	17680	17680	17680	0
247	20241018	165700	501999090	17680	17680	17680	17680	0
248	20241018	165600	501999090	17680	17680	17680	17680	0
249	20241018	165500	501999090	17680	17680	17680	17680	0
250	20241018	165400	501999090	17680	17680	17680	17680	0
251	20241018	165300	501999090	17680	17680	17680	17680	0
252	20241018	165200	501999090	17680	17680	17680	17680	0
253	20241018	165100	501999090	17680	17680	17680	17680	0
254	20241018	165000	501999090	17680	17680	17680	17680	0
255	20241018	164900	501999090	17680	17680	17680	17680	0
256	20241018	164800	501999090	17680	17680	17680	17680	0
257	20241018	164700	501999090	17680	17680	17680	17680	0
258	20241018	164600	501999090	17680	17680	17680	17680	0
259	20241018	164500	501999090	17680	17680	17680	17680	0
260	20241018	164400	501999090	17680	17680	17680	17680	0
261	20241018	164300	501999090	17680	17680	17680	17680	0
262	20241018	164200	501999090	17680	17680	17680	17680	0
263	20241018	164100	501999090	17680	17680	17680	17680	0
264	20241018	164000	501999090	17680	17680	17680	17680	0
265	20241018	163900	501999090	17680	17680	17680	17680	0
266	20241018	163800	501999090	17680	17680	17680	17680	0
267	20241018	163700	501999090	17680	17680	17680	17680	0
268	20241018	163600	501999090	17680	17680	17680	17680	0
269	20241018	163500	501999090	17680	17680	17680	17680	0
270	20241018	163400	501999090	17680	17680	17680	17680	0
271	20241018	163300	501999090	17680	17680	17680	17680	0
272	20241018	163200	501999090	17680	17680	17680	17680	760
273	20241018	163100	501999090	17680	17680	17680	17680	0
274	20241018	163000	501999090	17680	17680	17680	17680	0
275	20241018	162900	501999090	17680	17680	17680	17680	0
276	20241018	162800	501999090	17680	17680	17680	17680	0
277	20241018	162700	501999090	17680	17680	17680	17680	0
278	20241018	162600	501999090	17680	17680	17680	17680	0
279	20241018	162500	501999090	17680	17680	17680	17680	0
280	20241018	162400	501999090	17680	17680	17680	17680	0
281	20241018	162300	501999090	17680	17680	17680	17680	0
282	20241018	162200	501999090	17680	17680	17680	17680	0
283	20241018	162100	501999090	17680	17680	17680	17680	0
284	20241018	162000	501999090	17680	17680	17680	17680	0
285	20241018	161900	501999090	17680	17680	17680	17680	0
286	20241018	161800	501999090	17680	17680	17680	17680	0
287	20241018	161700	501999090	17680	17680	17680	17680	0
288	20241018	161600	501999090	17680	17680	17680	17680	0
289	20241018	161500	501999090	17680	17680	17680	17680	0
290	20241018	161400	501999090	17680	17680	17680	17680	0
291	20241018	161300	501999090	17680	17680	17680	17680	0
292	20241018	161200	501999090	17680	17680	17680	17680	0
293	20241018	161100	501999090	17680	17680	17680	17680	0
294	20241018	161000	501999090	17680	17680	17680	17680	0
295	20241018	160900	501999090	17680	17680	17680	17680	0
296	20241018	160800	501999090	17680	17680	17680	17680	0
297	20241018	160700	501999090	17680	17680	17680	17680	0
298	20241018	160600	501999090	17680	17680	17680	17680	0
299	20241018	160500	501999090	17680	17680	17680	17680	0
300	20241018	160400	501999090	17680	17680	17680	17680	0
301	20241018	160300	501999090	17680	17680	17680	17680	0
302	20241018	160200	501999090	17680	17680	17680	17680	760
303	20241018	160100	501999090	17680	17680	17680	17680	0
304	20241018	160000	501999090	17680	17680	17680	17680	0
305	20241018	155900	501999090	17680	17680	17680	17680	0
306	20241018	155800	501999090	17680	17680	17680	17680	0
307	20241018	155700	501999090	17680	17680	17680	17680	0
308	20241018	155600	501999090	17680	17680	17680	17680	0
309	20241018	155500	501999090	17680	17680	17680	17680	0
310	20241018	155400	501999090	17680	17680	17680	17680	0
311	20241018	155300	501999090	17680	17680	17680	17680	0
312	20241018	155200	501999090	17680	17680	17680	17680	0
313	20241018	155100	501999090	17680	17680	17680	17680	0
314	20241018	155000	501999090	17680	17680	17680	17680	0
315	20241018	154900	501999090	17680	17680	17680	17680	0
316	20241018	154800	501999090	17680	17680	17680	17680	0
317	20241018	154700	501999090	17680	17680	17680	17680	0
318	20241018	154600	501999090	17680	17680	17680	17680	0
319	20241018	154500	501999090	17680	17680	17680	17680	0
320	20241018	154400	501999090	17680	17680	17680	17680	0
321	20241018	154300	501999090	17680	17680	17680	17680	0
322	20241018	154200	501999090	17680	17680	17680	17680	0
323	20241018	154100	501999090	17680	17680	17680	17680	0
324	20241018	154000	501999090	17680	17680	17680	17680	0
325	20241018	153900	501999090	17680	17680	17680	17680	0
326	20241018	153800	501999090	17680	17680	17680	17680	0
327	20241018	153700	501999090	17680	17680	17680	17680	0
328	20241018	153600	501999090	17680	17680	17680	17680	0
329	20241018	153500	501999090	17680	17680	17680	17680	0
330	20241018	153400	501999090	17680	17680	17680	17680	0
331	20241018	153300	501999090	17680	17680	17680	17680	0
332	20241018	153200	501999090	17680	17680	17680	17680	760
333	20241018	153100	501999090	17680	17680	17680	17680	0
334	20241018	153000	501999090	17680	17680	17680	17680	760
335	20241018	152900	488562290	17780	17780	17780	17780	0
336	20241018	152800	488562290	17780	17780	17780	17780	0
337	20241018	152700	488562290	17780	17780	17780	17780	0
338	20241018	152600	488562290	17780	17780	17780	17780	0
339	20241018	152500	488562290	17780	17780	17780	17780	0
340	20241018	152400	488562290	17780	17780	17780	17780	0
341	20241018	152300	488562290	17780	17780	17780	17780	0
342	20241018	152200	488562290	17780	17780	17780	17780	0
343	20241018	152100	488562290	17780	17780	17780	17780	0
344	20241018	152000	488562290	17780	17780	17780	17780	0
345	20241018	151900	488562290	17780	17780	17780	17780	1
346	20241018	151800	488544510	17800	17800	17800	17800	0
347	20241018	151700	488544510	17800	17800	17800	17800	1
348	20241018	151600	488526710	17700	17700	17700	17700	1
349	20241018	151500	488509010	17800	17800	17800	17800	1
350	20241018	151400	488491210	17690	17680	17690	17680	220
351	20241018	151300	484599460	17680	17690	17690	17680	50
352	20241018	151200	483715360	17680	17700	17700	17680	836
353	20241018	151100	468931120	17800	17800	17800	17800	0
354	20241018	151000	468931120	17800	17790	17800	17700	770
355	20241018	150900	455288620	17790	17790	17790	17790	0
356	20241018	150800	455288620	17790	17790	17790	17790	0
357	20241018	150700	455288620	17790	17790	17790	17790	0
358	20241018	150600	455288620	17790	17790	17790	17790	0
359	20241018	150500	455288620	17790	17780	17790	17780	72
360	20241018	150400	454007950	17780	17780	17780	17780	7
361	20241018	150300	453883490	17780	17790	17790	17780	60
362	20241018	150200	452816200	17790	17790	17790	17790	0
363	20241018	150100	452816200	17790	17830	17830	17790	2
364	20241018	150000	452780580	17790	17790	17790	17790	53
365	20241018	145900	451837710	17790	17790	17790	17790	1
366	20241018	145800	451819920	17830	17830	17830	17830	8
367	20241018	145700	451677280	17830	17830	17830	17830	0
368	20241018	145600	451677280	17830	17830	17830	17830	8
369	20241018	145500	451534640	17830	17830	17830	17830	8
370	20241018	145400	451392000	17830	17830	17830	17830	8
371	20241018	145300	451249360	17840	17800	17840	17800	45
372	20241018	145200	450448000	17840	17800	17840	17800	289
373	20241018	145100	445303440	17840	17800	17840	17790	59
374	20241018	145000	444253310	17840	17800	17840	17800	32
375	20241018	144900	443683350	17840	17800	17840	17800	22
376	20241018	144800	443291390	17850	17850	17850	17850	9
377	20241018	144700	443130740	17850	17850	17850	17850	9
378	20241018	144600	442970090	17860	17860	17860	17860	9
379	20241018	144500	442809350	17860	17860	17860	17860	9
380	20241018	144400	442648610	17860	17860	17860	17860	9
381	20241018	144300	442487870	17870	17830	17870	17830	51
382	20241018	144200	441577100	17870	17870	17870	17870	10
383	20241018	144100	441398400	17820	17820	17820	17820	0
384	20241018	144000	441398400	17820	17820	17820	17820	1
385	20241018	143900	441380580	17840	17840	17840	17840	14
386	20241018	143800	441130820	17880	17880	17880	17880	0
387	20241018	143700	441130820	17880	17870	17880	17870	100
388	20241018	143600	439343160	17870	17870	17870	17870	0
389	20241018	143500	439343160	17870	17870	17870	17870	1
390	20241018	143400	439325290	17820	17820	17820	17820	94
391	20241018	143300	437650210	17860	17870	17870	17860	2
392	20241018	143200	437614480	17880	17880	17880	17880	0
393	20241018	143100	437614480	17880	17880	17880	17880	0
394	20241018	143000	437614480	17880	17880	17880	17880	0
395	20241018	142900	437614480	17880	17880	17880	17880	2
396	20241018	142800	437578720	17880	17750	17880	17750	742
397	20241018	142700	424382880	17730	17730	17730	17730	0
398	20241018	142600	424382880	17730	17730	17730	17730	0
399	20241018	142500	424382880	17730	17730	17730	17730	105
400	20241018	142400	422521230	17730	17730	17730	17730	0
401	20241018	142300	422521230	17730	17730	17730	17730	0
402	20241018	142200	422521230	17730	17730	17730	17730	0
403	20241018	142100	422521230	17730	17730	17730	17730	0
404	20241018	142000	422521230	17730	17740	17740	17730	260
405	20241018	141900	417911190	17770	17770	17770	17770	0
406	20241018	141800	417911190	17770	17770	17770	17770	0
407	20241018	141700	417911190	17770	17770	17770	17770	14
408	20241018	141600	417662410	17760	17760	17760	17760	1
409	20241018	141500	417644650	17760	17760	17760	17760	0
410	20241018	141400	417644650	17760	17780	17780	17760	35
411	20241018	141300	417022490	17780	17780	17780	17780	0
412	20241018	141200	417022490	17780	17780	17780	17780	0
413	20241018	141100	417022490	17780	17780	17780	17780	14
414	20241018	141000	416773570	17780	17780	17780	17780	0
415	20241018	140900	416773570	17780	17790	17790	17780	9
416	20241018	140800	416613470	17790	17800	17800	17790	30
417	20241018	140700	416079630	17800	17800	17800	17800	0
418	20241018	140600	416079630	17800	17800	17800	17800	0
419	20241018	140500	416079630	17800	17800	17800	17800	14
420	20241018	140400	415830430	17800	17800	17800	17800	517
421	20241018	140300	406627830	17780	17780	17780	17780	0
422	20241018	140200	406627830	17780	17780	17780	17780	0
423	20241018	140100	406627830	17780	17780	17780	17780	0
424	20241018	140000	406627830	17780	17780	17780	17780	0
425	20241018	135900	406627830	17780	17780	17780	17780	34
426	20241018	135800	406023310	17780	17780	17780	17780	0
427	20241018	135700	406023310	17780	17780	17780	17780	35
428	20241018	135600	405401010	17790	17790	17790	17790	17
429	20241018	135500	405098580	17800	17800	17800	17800	11
430	20241018	135400	404902780	17790	17790	17790	17790	0
431	20241018	135300	404902780	17790	17790	17790	17790	0
432	20241018	135200	404902780	17790	17780	17790	17780	98
433	20241018	135100	403159620	17780	17780	17780	17780	0
434	20241018	135000	403159620	17780	17780	17780	17780	0
435	20241018	134900	403159620	17780	17780	17780	17780	14
436	20241018	134800	402910700	17780	17780	17780	17780	0
437	20241018	134700	402910700	17780	17780	17780	17780	0
438	20241018	134600	402910700	17780	17780	17780	17780	14
439	20241018	134500	402661780	17780	17780	17780	17780	0
440	20241018	134400	402661780	17780	17780	17780	17780	0
441	20241018	134300	402661780	17780	17780	17780	17770	40
442	20241018	134200	401950710	17790	17790	17790	17790	0
443	20241018	134100	401950710	17790	17790	17790	17790	0
444	20241018	134000	401950710	17790	17790	17790	17790	14
445	20241018	133900	401701650	17770	17780	17780	17770	15
446	20241018	133800	401435090	17790	17790	17790	17790	0
447	20241018	133700	401435090	17790	17790	17790	17790	14
448	20241018	133600	401186030	17790	17790	17790	17790	14
449	20241018	133500	400936970	17800	17800	17800	17800	0
450	20241018	133400	400936970	17800	17800	17800	17800	0
451	20241018	133300	400936970	17800	17800	17800	17800	1
452	20241018	133200	400919170	17760	17760	17760	17760	0
453	20241018	133100	400919170	17760	17760	17760	17760	0
454	20241018	133000	400919170	17760	17760	17760	17760	0
455	20241018	132900	400919170	17760	17760	17760	17760	1
456	20241018	132800	400901410	17800	17800	17800	17800	0
457	20241018	132700	400901410	17800	17800	17800	17800	0
458	20241018	132600	400901410	17800	17800	17800	17800	0
459	20241018	132500	400901410	17800	17800	17800	17800	0
460	20241018	132400	400901410	17800	17790	17800	17790	2
461	20241018	132300	400865820	17790	17790	17790	17790	1
462	20241018	132200	400848030	17800	17800	17800	17800	0
463	20241018	132100	400848030	17800	17800	17800	17800	18
464	20241018	132000	400527630	17800	17800	17800	17800	100
465	20241018	131900	398747630	17800	17800	17800	17800	0
466	20241018	131800	398747630	17800	17800	17800	17800	28
467	20241018	131700	398249230	17800	17800	17800	17800	0
468	20241018	131600	398249230	17800	17800	17800	17800	0
469	20241018	131500	398249230	17800	17800	17800	17800	28
470	20241018	131400	397750830	17800	17800	17800	17800	0
471	20241018	131300	397750830	17800	17790	17800	17790	2
472	20241018	131200	397715240	17800	17790	17800	17790	17
473	20241018	131100	397412670	17790	17790	17790	17790	9
474	20241018	131000	397252560	17780	17780	17780	17780	0
475	20241018	130900	397252560	17780	17780	17780	17780	0
476	20241018	130800	397252560	17780	17800	17800	17780	15
477	20241018	130700	396985760	17800	17800	17800	17800	0
478	20241018	130600	396985760	17800	17870	17870	17800	14
479	20241018	130500	396735650	17770	17770	17770	17770	1
480	20241018	130400	396717880	17900	17900	17900	17900	0
481	20241018	130300	396717880	17900	17900	17900	17900	14
482	20241018	130200	396467280	17900	17900	17900	17900	13
483	20241018	130100	396234580	17900	17900	17900	17900	0
484	20241018	130000	396234580	17900	17900	17900	17900	1
485	20241018	125900	396216680	17900	17760	17900	17750	55
486	20241018	125800	395238040	17770	17900	17900	17770	294
487	20241018	125700	390010620	17910	17890	17910	17890	500
488	20241018	125600	381056610	17890	17890	17890	17890	14
489	20241018	125500	380806150	17900	17900	17900	17900	0
490	20241018	125400	380806150	17900	17890	17900	17890	200
491	20241018	125300	377226250	17900	17900	17900	17900	300
492	20241018	125200	371856250	17900	17720	17900	17720	1101
493	20241018	125100	352178750	17790	17790	17790	17790	21
494	20241018	125000	351805160	17790	17790	17790	17790	0
495	20241018	124900	351805160	17790	17790	17790	17790	0
496	20241018	124800	351805160	17790	17790	17790	17790	0
497	20241018	124700	351805160	17790	17750	17790	17750	600
498	20241018	124600	341137830	17780	17780	17780	17780	0
499	20241018	124500	341137830	17780	17780	17780	17780	0
500	20241018	124400	341137830	17780	17780	17780	17780	0
501	20241018	124300	341137830	17780	17780	17780	17780	0
502	20241018	124200	341137830	17780	17780	17780	17780	0
503	20241018	124100	341137830	17780	17780	17780	17780	1
504	20241018	124000	341120050	17680	17680	17680	17680	0
505	20241018	123900	341120050	17680	17690	17690	17680	37
506	20241018	123800	340465750	17680	17680	17680	17680	0
507	20241018	123700	340465750	17680	17740	17740	17680	489
508	20241018	123600	331816600	17730	17730	17730	17730	0
509	20241018	123500	331816600	17730	17730	17730	17730	0
510	20241018	123400	331816600	17730	17730	17730	17730	0
511	20241018	123300	331816600	17730	17730	17730	17730	2
512	20241018	123200	331781140	17740	17740	17740	17740	14
513	20241018	123100	331532780	17740	17740	17740	17740	7
514	20241018	123000	331408600	17750	17750	17750	17750	0
515	20241018	122900	331408600	17750	17750	17750	17750	14
516	20241018	122800	331160100	17750	17750	17750	17750	14
517	20241018	122700	330911600	17790	17790	17790	17790	0
518	20241018	122600	330911600	17790	17790	17790	17790	1
519	20241018	122500	330893810	17750	17750	17750	17750	0
520	20241018	122400	330893810	17750	17750	17750	17750	0
521	20241018	122300	330893810	17750	17750	17750	17750	18
522	20241018	122200	330574310	17750	17750	17750	17750	14
523	20241018	122100	330325810	17750	17750	17750	17750	68
524	20241018	122000	329118810	17750	17750	17750	17750	0
525	20241018	121900	329118810	17750	17760	17760	17750	94
526	20241018	121800	327450170	17800	17800	17800	17800	0
527	20241018	121700	327450170	17800	17750	17800	17750	9
528	20241018	121600	327290020	17800	17800	17800	17800	1
529	20241018	121500	327272220	17750	17750	17750	17750	6
530	20241018	121400	327165720	17750	17750	17750	17750	0
531	20241018	121300	327165720	17750	17750	17750	17750	25
532	20241018	121200	326721970	17750	17750	17750	17750	10
533	20241018	121100	326544470	17740	17740	17740	17740	0
534	20241018	121000	326544470	17740	17750	17750	17740	114
535	20241018	120900	324521970	17750	17750	17750	17750	0
536	20241018	120800	324521970	17750	17750	17750	17750	18
537	20241018	120700	324202470	17760	17760	17760	17760	14
538	20241018	120600	323953830	17760	17760	17760	17760	15
539	20241018	120500	323687430	17760	17760	17760	17760	2
540	20241018	120400	323651910	17760	17760	17760	17760	0
541	20241018	120300	323651910	17760	17770	17770	17760	3
542	20241018	120200	323598620	17780	17780	17780	17780	8
543	20241018	120100	323456380	17780	17790	17790	17780	5
544	20241018	120000	323367460	17800	17800	17800	17800	14
545	20241018	115900	323118260	17800	17800	17800	17800	0
546	20241018	115800	323118260	17800	17800	17800	17800	151
547	20241018	115700	320430460	17800	17800	17800	17800	14
548	20241018	115600	320181260	17790	17790	17790	17790	2
549	20241018	115500	320145680	17800	17800	17800	17800	13
550	20241018	115400	319914280	17800	17790	17800	17790	11
551	20241018	115300	319718580	17790	17810	17810	17790	20
552	20241018	115200	319362540	17840	17840	17840	17840	103
553	20241018	115100	317525020	17840	17810	17840	17810	19
554	20241018	115000	317186210	17800	17800	17800	17800	0
555	20241018	114900	317186210	17800	17800	17800	17800	0
556	20241018	114800	317186210	17800	17800	17800	17800	10
557	20241018	114700	317008210	17800	17800	17800	17800	0
558	20241018	114600	317008210	17800	17800	17800	17800	0
559	20241018	114500	317008210	17800	17800	17800	17800	14
560	20241018	114400	316759010	17800	17800	17800	17800	0
561	20241018	114300	316759010	17800	17800	17800	17800	0
562	20241018	114200	316759010	17800	17830	17830	17800	32
563	20241018	114100	316189380	17790	17790	17790	17790	0
564	20241018	114000	316189380	17790	17790	17790	17790	0
565	20241018	113900	316189380	17790	17790	17790	17790	0
566	20241018	113800	316189380	17790	17790	17790	17790	0
567	20241018	113700	316189380	17790	17790	17790	17790	0
568	20241018	113600	316189380	17790	17790	17790	17790	7
569	20241018	113500	316064850	17790	17790	17790	17770	119
570	20241018	113400	313948400	17780	17780	17780	17780	0
571	20241018	113300	313948400	17780	17780	17780	17780	0
572	20241018	113200	313948400	17780	17790	17790	17780	12
573	20241018	113100	313734940	17830	17830	17830	17830	1
574	20241018	113000	313717110	17790	17790	17790	17790	0
575	20241018	112900	313717110	17790	17790	17790	17790	15
576	20241018	112800	313450260	17770	17770	17770	17770	0
577	20241018	112700	313450260	17770	17770	17770	17770	4
578	20241018	112600	313379180	17780	17780	17780	17780	30
579	20241018	112500	312845780	17790	17790	17790	17790	5
580	20241018	112400	312756830	17830	17830	17830	17830	0
581	20241018	112300	312756830	17830	17830	17830	17830	0
582	20241018	112200	312756830	17830	17830	17830	17830	0
583	20241018	112100	312756830	17830	17830	17830	17830	0
584	20241018	112000	312756830	17830	17830	17830	17830	0
585	20241018	111900	312756830	17830	17830	17830	17830	1
586	20241018	111800	312739000	17780	17780	17780	17780	4
587	20241018	111700	312667880	17780	17790	17790	17780	17
588	20241018	111600	312365470	17840	17840	17840	17840	0
589	20241018	111500	312365470	17840	17760	17840	17760	201
590	20241018	111400	308795630	17770	17770	17770	17770	15
591	20241018	111300	308529080	17790	17810	17810	17790	635
592	20241018	111200	297225810	17810	17820	17820	17810	100
593	20241018	111100	295444660	17820	17820	17820	17820	0
594	20241018	111000	295444660	17820	17820	17820	17820	0
595	20241018	110900	295444660	17820	17840	17840	17820	323
596	20241018	110800	289688480	17840	17850	17850	17840	16
597	20241018	110700	289402890	17840	17850	17850	17840	16
598	20241018	110600	289117310	17850	17850	17850	17850	0
599	20241018	110500	289117310	17850	17850	17850	17850	1
600	20241018	110400	289099460	17860	17860	17860	17860	1
601	20241018	110300	289081600	17830	17830	17830	17830	0
602	20241018	110200	289081600	17830	17830	17830	17830	0
603	20241018	110100	289081600	17830	17830	17830	17830	0
604	20241018	110000	289081600	17830	17830	17830	17830	11
605	20241018	105900	288885470	17880	17880	17880	17880	2
606	20241018	105800	288849710	17880	17880	17880	17880	0
607	20241018	105700	288849710	17880	17870	17880	17870	21
608	20241018	105600	288474430	17820	17860	17860	17820	73
609	20241018	105500	287172070	17850	17850	17850	17850	0
610	20241018	105400	287172070	17850	17850	17850	17850	0
611	20241018	105300	287172070	17850	17850	17850	17850	0
612	20241018	105200	287172070	17850	17850	17850	17850	49
613	20241018	105100	286297420	17850	17850	17850	17850	20
614	20241018	105000	285940420	17850	17850	17850	17850	0
615	20241018	104900	285940420	17850	17850	17850	17850	0
616	20241018	104800	285940420	17850	17850	17850	17850	9
617	20241018	104700	285779770	17850	17850	17850	17850	0
618	20241018	104600	285779770	17850	17850	17850	17850	1
619	20241018	104500	285761920	17820	17830	17830	17820	155
620	20241018	104400	282999460	17830	17880	17880	17830	218
621	20241018	104300	279109110	17950	17950	17950	17950	0
622	20241018	104200	279109110	17950	17950	17950	17950	0
623	20241018	104100	279109110	17950	17950	17950	17950	0
624	20241018	104000	279109110	17950	17930	17950	17930	463
625	20241018	103900	270798860	17910	17860	17910	17860	180
626	20241018	103800	267577010	17860	17860	17860	17860	28
627	20241018	103700	267076930	17860	17860	17860	17860	19
628	20241018	103600	266737590	17860	17860	17860	17860	16
629	20241018	103500	266451830	17860	17860	17860	17860	0
630	20241018	103400	266451830	17860	17860	17860	17860	14
631	20241018	103300	266201790	17860	17870	17870	17850	93
632	20241018	103200	264541450	17870	17870	17870	17870	1
633	20241018	103100	264523580	17950	17950	17950	17950	0
634	20241018	103000	264523580	17950	17950	17950	17950	1
635	20241018	102900	264505630	17880	17880	17880	17880	0
636	20241018	102800	264505630	17880	17900	17900	17880	231
637	20241018	102700	260371200	17950	17910	17950	17890	102
638	20241018	102600	258545380	17950	17950	17950	17950	1
639	20241018	102500	258527430	17910	17930	17930	17910	162
640	20241018	102400	255625380	17970	17970	17970	17970	0
641	20241018	102300	255625380	17970	17930	17970	17920	23
642	20241018	102200	255212970	17920	17920	17920	17920	1
643	20241018	102100	255195050	17980	17980	17980	17980	1
644	20241018	102000	255177070	17910	17910	17910	17910	0
645	20241018	101900	255177070	17910	17920	17920	17910	20
646	20241018	101800	254818820	17910	17990	17990	17910	77
647	20241018	101700	253434730	18000	18000	18000	18000	27
648	20241018	101600	252948730	18000	17960	18000	17960	13
649	20241018	101500	252715100	17970	17970	17970	17970	0
650	20241018	101400	252715100	17970	17940	17980	17940	32
651	20241018	101300	252140620	17950	17950	17950	17950	0
652	20241018	101200	252140620	17950	17900	17950	17870	22
653	20241018	101100	251746800	17950	17900	17950	17860	89
654	20241018	101000	250153430	17900	17830	17970	17830	430
655	20241018	100900	242476630	17830	17770	17830	17770	581
656	20241018	100800	232138760	17760	17760	17760	17760	0
657	20241018	100700	232138760	17760	17760	17760	17760	20
658	20241018	100600	231783560	17760	17760	17760	17760	0
659	20241018	100500	231783560	17760	17760	17760	17760	15
660	20241018	100400	231517160	17760	17760	17760	17760	0
661	20241018	100300	231517160	17760	17760	17760	17760	15
662	20241018	100200	231250760	17740	17740	17740	17740	6
663	20241018	100100	231144320	17740	17750	17750	17740	51
664	20241018	100000	230239140	17740	17740	17740	17740	0
665	20241018	095900	230239140	17740	17740	17740	17740	38
666	20241018	095800	229565020	17740	17740	17740	17740	0
667	20241018	095700	229565020	17740	17750	17750	17740	138
668	20241018	095600	227115820	17730	17730	17730	17730	0
669	20241018	095500	227115820	17730	17730	17730	17730	0
670	20241018	095400	227115820	17730	17730	17730	17730	0
671	20241018	095300	227115820	17730	17730	17730	17730	30
672	20241018	095200	226583920	17730	17730	17730	17730	2
673	20241018	095100	226548460	17690	17690	17690	17690	0
674	20241018	095000	226548460	17690	17730	17730	17690	59
675	20241018	094900	225503630	17680	17680	17680	17680	53
676	20241018	094800	224566590	17730	17730	17730	17730	133
677	20241018	094700	222208500	17790	17790	17790	17730	41
678	20241018	094600	221479170	17790	17790	17790	17790	0
679	20241018	094500	221479170	17790	17790	17790	17790	0
680	20241018	094400	221479170	17790	17790	17790	17790	0
681	20241018	094300	221479170	17790	17790	17800	17790	334
682	20241018	094200	215537100	17790	17790	17790	17790	0
683	20241018	094100	215537100	17790	17770	17790	17770	2
684	20241018	094000	215501540	17730	17730	17730	17730	0
685	20241018	093900	215501540	17730	17630	17730	17630	586
686	20241018	093800	205128350	17630	17630	17630	17630	155
687	20241018	093700	202395700	17630	17630	17630	17630	0
688	20241018	093600	202395700	17630	17640	17640	17630	300
689	20241018	093500	197106270	17630	17650	17650	17630	2509
690	20241018	093400	152868240	17630	17710	17710	17630	59
691	20241018	093300	151827990	17730	17730	17730	17730	21
692	20241018	093200	151455660	17730	17730	17730	17730	22
693	20241018	093100	151065600	17730	17720	17730	17600	47
694	20241018	093000	150232790	17600	17600	17600	17600	1
695	20241018	092900	150215190	17600	17590	17600	17590	359
696	20241018	092800	143897660	17590	17670	17670	17590	1065
697	20241018	092700	125102310	17710	17720	17730	17700	946
698	20241018	092600	108346860	17750	17720	17750	17720	26
699	20241018	092500	107885540	17750	17750	17750	17720	998
700	20241018	092400	90191820	17790	17750	17790	17750	425
701	20241018	092300	82647190	17760	17760	17760	17760	4
702	20241018	092200	82576150	17770	17780	17780	17770	286
703	20241018	092100	77492170	17800	17830	17830	17800	188
704	20241018	092000	74144750	17830	17830	17830	17830	2
705	20241018	091900	74109090	17800	17780	17800	17780	31
706	20241018	091800	73557890	17760	17770	17770	17760	40
707	20241018	091700	72847440	17750	17810	17810	17750	480
708	20241018	091600	64308470	17810	17810	17810	17810	65
709	20241018	091500	63150820	17810	17810	17810	17810	62
710	20241018	091400	62046600	17820	17820	17820	17820	39
711	20241018	091300	61351620	17820	17820	17820	17820	0
712	20241018	091200	61351620	17820	17820	17820	17820	30
713	20241018	091100	60817020	17810	17810	17810	17810	18
714	20241018	091000	60496440	17810	17820	17820	17810	81
715	20241018	090900	59053610	17820	17820	17820	17810	132
716	20241018	090800	56701880	17820	17820	17820	17820	56
717	20241018	090700	55703960	17820	17810	17820	17810	151
718	20241018	090600	53014310	17820	17850	17850	17820	119
719	20241018	090500	50893700	17860	17900	17900	17860	65
720	20241018	090400	49732200	17900	17870	17900	17870	252
721	20241018	090300	45224910	17870	17810	17870	17810	334
722	20241018	090200	39276190	17790	17810	17810	17790	347
723	20241018	090100	33096410	17810	17880	17880	17800	506
724	20241018	090000	24086420	17890	17970	17970	17800	1332