KissMeData/263720/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210000	325941460	17690	17690	17690	17690	556
3	20241018	205900	325941460	17690	17690	17690	17690	0
4	20241018	205800	325941460	17690	17690	17690	17690	0
5	20241018	205700	325941460	17690	17690	17690	17690	0
6	20241018	205600	325941460	17690	17690	17690	17690	0
7	20241018	205500	325941460	17690	17690	17690	17690	0
8	20241018	205400	325941460	17690	17690	17690	17690	0
9	20241018	205300	325941460	17690	17690	17690	17690	0
10	20241018	205200	325941460	17690	17690	17690	17690	0
11	20241018	205100	325941460	17690	17690	17690	17690	0
12	20241018	205000	325941460	17690	17690	17690	17690	0
13	20241018	204900	325941460	17690	17690	17690	17690	0
14	20241018	204800	325941460	17690	17690	17690	17690	0
15	20241018	204700	325941460	17690	17690	17690	17690	0
16	20241018	204600	325941460	17690	17690	17690	17690	0
17	20241018	204500	325941460	17690	17690	17690	17690	0
18	20241018	204400	325941460	17690	17690	17690	17690	0
19	20241018	204300	325941460	17690	17690	17690	17690	0
20	20241018	204200	325941460	17690	17690	17690	17690	0
21	20241018	204100	325941460	17690	17690	17690	17690	0
22	20241018	204000	325941460	17690	17690	17690	17690	0
23	20241018	203900	325941460	17690	17690	17690	17690	0
24	20241018	203800	325941460	17690	17690	17690	17690	0
25	20241018	203700	325941460	17690	17690	17690	17690	0
26	20241018	203600	325941460	17690	17690	17690	17690	0
27	20241018	203500	325941460	17690	17690	17690	17690	0
28	20241018	203400	325941460	17690	17690	17690	17690	0
29	20241018	203300	325941460	17690	17690	17690	17690	0
30	20241018	203200	325941460	17690	17690	17690	17690	0
31	20241018	203100	325941460	17690	17690	17690	17690	0
32	20241018	203000	325941460	17690	17690	17690	17690	556
33	20241018	202900	325941460	17690	17690	17690	17690	0
34	20241018	202800	325941460	17690	17690	17690	17690	0
35	20241018	202700	325941460	17690	17690	17690	17690	0
36	20241018	202600	325941460	17690	17690	17690	17690	0
37	20241018	202500	325941460	17690	17690	17690	17690	0
38	20241018	202400	325941460	17690	17690	17690	17690	0
39	20241018	202300	325941460	17690	17690	17690	17690	0
40	20241018	202200	325941460	17690	17690	17690	17690	0
41	20241018	202100	325941460	17690	17690	17690	17690	0
42	20241018	202000	325941460	17690	17690	17690	17690	0
43	20241018	201900	325941460	17690	17690	17690	17690	0
44	20241018	201800	325941460	17690	17690	17690	17690	0
45	20241018	201700	325941460	17690	17690	17690	17690	0
46	20241018	201600	325941460	17690	17690	17690	17690	0
47	20241018	201500	325941460	17690	17690	17690	17690	0
48	20241018	201400	325941460	17690	17690	17690	17690	0
49	20241018	201300	325941460	17690	17690	17690	17690	0
50	20241018	201200	325941460	17690	17690	17690	17690	0
51	20241018	201100	325941460	17690	17690	17690	17690	0
52	20241018	201000	325941460	17690	17690	17690	17690	0
53	20241018	200900	325941460	17690	17690	17690	17690	0
54	20241018	200800	325941460	17690	17690	17690	17690	0
55	20241018	200700	325941460	17690	17690	17690	17690	0
56	20241018	200600	325941460	17690	17690	17690	17690	0
57	20241018	200500	325941460	17690	17690	17690	17690	0
58	20241018	200400	325941460	17690	17690	17690	17690	0
59	20241018	200300	325941460	17690	17690	17690	17690	0
60	20241018	200200	325941460	17690	17690	17690	17690	0
61	20241018	200100	325941460	17690	17690	17690	17690	0
62	20241018	200000	325941460	17690	17690	17690	17690	556
63	20241018	195900	325941460	17690	17690	17690	17690	0
64	20241018	195800	325941460	17690	17690	17690	17690	0
65	20241018	195700	325941460	17690	17690	17690	17690	0
66	20241018	195600	325941460	17690	17690	17690	17690	0
67	20241018	195500	325941460	17690	17690	17690	17690	0
68	20241018	195400	325941460	17690	17690	17690	17690	0
69	20241018	195300	325941460	17690	17690	17690	17690	0
70	20241018	195200	325941460	17690	17690	17690	17690	0
71	20241018	195100	325941460	17690	17690	17690	17690	0
72	20241018	195000	325941460	17690	17690	17690	17690	0
73	20241018	194900	325941460	17690	17690	17690	17690	0
74	20241018	194800	325941460	17690	17690	17690	17690	0
75	20241018	194700	325941460	17690	17690	17690	17690	0
76	20241018	194600	325941460	17690	17690	17690	17690	0
77	20241018	194500	325941460	17690	17690	17690	17690	0
78	20241018	194400	325941460	17690	17690	17690	17690	0
79	20241018	194300	325941460	17690	17690	17690	17690	0
80	20241018	194200	325941460	17690	17690	17690	17690	0
81	20241018	194100	325941460	17690	17690	17690	17690	0
82	20241018	194000	325941460	17690	17690	17690	17690	0
83	20241018	193900	325941460	17690	17690	17690	17690	0
84	20241018	193800	325941460	17690	17690	17690	17690	0
85	20241018	193700	325941460	17690	17690	17690	17690	0
86	20241018	193600	325941460	17690	17690	17690	17690	0
87	20241018	193500	325941460	17690	17690	17690	17690	0
88	20241018	193400	325941460	17690	17690	17690	17690	0
89	20241018	193300	325941460	17690	17690	17690	17690	0
90	20241018	193200	325941460	17690	17690	17690	17690	0
91	20241018	193100	325941460	17690	17690	17690	17690	0
92	20241018	193000	325941460	17690	17690	17690	17690	556
93	20241018	192900	325941460	17690	17690	17690	17690	0
94	20241018	192800	325941460	17690	17690	17690	17690	0
95	20241018	192700	325941460	17690	17690	17690	17690	0
96	20241018	192600	325941460	17690	17690	17690	17690	0
97	20241018	192500	325941460	17690	17690	17690	17690	0
98	20241018	192400	325941460	17690	17690	17690	17690	0
99	20241018	192300	325941460	17690	17690	17690	17690	0
100	20241018	192200	325941460	17690	17690	17690	17690	0
101	20241018	192100	325941460	17690	17690	17690	17690	0
102	20241018	192000	325941460	17690	17690	17690	17690	0
103	20241018	191900	325941460	17690	17690	17690	17690	0
104	20241018	191800	325941460	17690	17690	17690	17690	0
105	20241018	191700	325941460	17690	17690	17690	17690	0
106	20241018	191600	325941460	17690	17690	17690	17690	0
107	20241018	191500	325941460	17690	17690	17690	17690	0
108	20241018	191400	325941460	17690	17690	17690	17690	0
109	20241018	191300	325941460	17690	17690	17690	17690	0
110	20241018	191200	325941460	17690	17690	17690	17690	0
111	20241018	191100	325941460	17690	17690	17690	17690	0
112	20241018	191000	325941460	17690	17690	17690	17690	0
113	20241018	190900	325941460	17690	17690	17690	17690	0
114	20241018	190800	325941460	17690	17690	17690	17690	0
115	20241018	190700	325941460	17690	17690	17690	17690	0
116	20241018	190600	325941460	17690	17690	17690	17690	0
117	20241018	190500	325941460	17690	17690	17690	17690	0
118	20241018	190400	325941460	17690	17690	17690	17690	0
119	20241018	190300	325941460	17690	17690	17690	17690	0
120	20241018	190200	325941460	17690	17690	17690	17690	0
121	20241018	190100	325941460	17690	17690	17690	17690	0
122	20241018	190000	325941460	17690	17690	17690	17690	556
123	20241018	185900	325941460	17690	17690	17690	17690	0
124	20241018	185800	325941460	17690	17690	17690	17690	0
125	20241018	185700	325941460	17690	17690	17690	17690	0
126	20241018	185600	325941460	17690	17690	17690	17690	0
127	20241018	185500	325941460	17690	17690	17690	17690	0
128	20241018	185400	325941460	17690	17690	17690	17690	0
129	20241018	185300	325941460	17690	17690	17690	17690	0
130	20241018	185200	325941460	17690	17690	17690	17690	0
131	20241018	185100	325941460	17690	17690	17690	17690	0
132	20241018	185000	325941460	17690	17690	17690	17690	0
133	20241018	184900	325941460	17690	17690	17690	17690	0
134	20241018	184800	325941460	17690	17690	17690	17690	0
135	20241018	184700	325941460	17690	17690	17690	17690	0
136	20241018	184600	325941460	17690	17690	17690	17690	0
137	20241018	184500	325941460	17690	17690	17690	17690	0
138	20241018	184400	325941460	17690	17690	17690	17690	0
139	20241018	184300	325941460	17690	17690	17690	17690	0
140	20241018	184200	325941460	17690	17690	17690	17690	0
141	20241018	184100	325941460	17690	17690	17690	17690	0
142	20241018	184000	325941460	17690	17690	17690	17690	0
143	20241018	183900	325941460	17690	17690	17690	17690	0
144	20241018	183800	325941460	17690	17690	17690	17690	0
145	20241018	183700	325941460	17690	17690	17690	17690	0
146	20241018	183600	325941460	17690	17690	17690	17690	0
147	20241018	183500	325941460	17690	17690	17690	17690	0
148	20241018	183400	325941460	17690	17690	17690	17690	0
149	20241018	183300	325941460	17690	17690	17690	17690	0
150	20241018	183200	325941460	17690	17690	17690	17690	0
151	20241018	183100	325941460	17690	17690	17690	17690	0
152	20241018	183000	325941460	17690	17690	17690	17690	556
153	20241018	182900	325941460	17690	17690	17690	17690	0
154	20241018	182800	325941460	17690	17690	17690	17690	0
155	20241018	182700	325941460	17690	17690	17690	17690	0
156	20241018	182600	325941460	17690	17690	17690	17690	0
157	20241018	182500	325941460	17690	17690	17690	17690	0
158	20241018	182400	325941460	17690	17690	17690	17690	0
159	20241018	182300	325941460	17690	17690	17690	17690	0
160	20241018	182200	325941460	17690	17690	17690	17690	0
161	20241018	182100	325941460	17690	17690	17690	17690	0
162	20241018	182000	325941460	17690	17690	17690	17690	0
163	20241018	181900	325941460	17690	17690	17690	17690	0
164	20241018	181800	325941460	17690	17690	17690	17690	0
165	20241018	181700	325941460	17690	17690	17690	17690	0
166	20241018	181600	325941460	17690	17690	17690	17690	0
167	20241018	181500	325941460	17690	17690	17690	17690	0
168	20241018	181400	325941460	17690	17690	17690	17690	0
169	20241018	181300	325941460	17690	17690	17690	17690	0
170	20241018	181200	325941460	17690	17690	17690	17690	0
171	20241018	181100	325941460	17690	17690	17690	17690	0
172	20241018	181000	325941460	17690	17690	17690	17690	0
173	20241018	180900	325941460	17690	17690	17690	17690	0
174	20241018	180800	325941460	17690	17690	17690	17690	0
175	20241018	180700	325941460	17690	17690	17690	17690	0
176	20241018	180600	325941460	17690	17690	17690	17690	0
177	20241018	180500	325941460	17690	17690	17690	17690	0
178	20241018	180400	325941460	17690	17690	17690	17690	0
179	20241018	180300	325941460	17690	17690	17690	17690	0
180	20241018	180200	325941460	17690	17690	17690	17690	0
181	20241018	180100	325941460	17690	17690	17690	17690	0
182	20241018	180000	325941460	17690	17690	17690	17690	556
183	20241018	175900	325941460	17690	17690	17690	17690	0
184	20241018	175800	325941460	17690	17690	17690	17690	0
185	20241018	175700	325941460	17690	17690	17690	17690	0
186	20241018	175600	325941460	17690	17690	17690	17690	0
187	20241018	175500	325941460	17690	17690	17690	17690	0
188	20241018	175400	325941460	17690	17690	17690	17690	0
189	20241018	175300	325941460	17690	17690	17690	17690	0
190	20241018	175200	325941460	17690	17690	17690	17690	0
191	20241018	175100	325941460	17690	17690	17690	17690	0
192	20241018	175000	325941460	17690	17690	17690	17690	0
193	20241018	174900	325941460	17690	17690	17690	17690	0
194	20241018	174800	325941460	17690	17690	17690	17690	0
195	20241018	174700	325941460	17690	17690	17690	17690	0
196	20241018	174600	325941460	17690	17690	17690	17690	0
197	20241018	174500	325941460	17690	17690	17690	17690	0
198	20241018	174400	325941460	17690	17690	17690	17690	0
199	20241018	174300	325941460	17690	17690	17690	17690	0
200	20241018	174200	325941460	17690	17690	17690	17690	0
201	20241018	174100	325941460	17690	17690	17690	17690	0
202	20241018	174000	325941460	17690	17690	17690	17690	0
203	20241018	173900	325941460	17690	17690	17690	17690	0
204	20241018	173800	325941460	17690	17690	17690	17690	0
205	20241018	173700	325941460	17690	17690	17690	17690	0
206	20241018	173600	325941460	17690	17690	17690	17690	0
207	20241018	173500	325941460	17690	17690	17690	17690	0
208	20241018	173400	325941460	17690	17690	17690	17690	0
209	20241018	173300	325941460	17690	17690	17690	17690	0
210	20241018	173200	325941460	17690	17690	17690	17690	0
211	20241018	173100	325941460	17690	17690	17690	17690	0
212	20241018	173000	325941460	17690	17690	17690	17690	556
213	20241018	172900	325941460	17690	17690	17690	17690	0
214	20241018	172800	325941460	17690	17690	17690	17690	0
215	20241018	172700	325941460	17690	17690	17690	17690	0
216	20241018	172600	325941460	17690	17690	17690	17690	0
217	20241018	172500	325941460	17690	17690	17690	17690	0
218	20241018	172400	325941460	17690	17690	17690	17690	0
219	20241018	172300	325941460	17690	17690	17690	17690	0
220	20241018	172200	325941460	17690	17690	17690	17690	0
221	20241018	172100	325941460	17690	17690	17690	17690	0
222	20241018	172000	325941460	17690	17690	17690	17690	0
223	20241018	171900	325941460	17690	17690	17690	17690	0
224	20241018	171800	325941460	17690	17690	17690	17690	0
225	20241018	171700	325941460	17690	17690	17690	17690	0
226	20241018	171600	325941460	17690	17690	17690	17690	0
227	20241018	171500	325941460	17690	17690	17690	17690	0
228	20241018	171400	325941460	17690	17690	17690	17690	0
229	20241018	171300	325941460	17690	17690	17690	17690	0
230	20241018	171200	325941460	17690	17690	17690	17690	0
231	20241018	171100	325941460	17690	17690	17690	17690	0
232	20241018	171000	325941460	17690	17690	17690	17690	0
233	20241018	170900	325941460	17690	17690	17690	17690	0
234	20241018	170800	325941460	17690	17690	17690	17690	0
235	20241018	170700	325941460	17690	17690	17690	17690	0
236	20241018	170600	325941460	17690	17690	17690	17690	0
237	20241018	170500	325941460	17690	17690	17690	17690	0
238	20241018	170400	325941460	17690	17690	17690	17690	0
239	20241018	170300	325941460	17690	17690	17690	17690	0
240	20241018	170200	325941460	17690	17690	17690	17690	0
241	20241018	170100	325941460	17690	17690	17690	17690	0
242	20241018	170000	325941460	17690	17690	17690	17690	556
243	20241018	165900	325941460	17690	17690	17690	17690	0
244	20241018	165800	325941460	17690	17690	17690	17690	0
245	20241018	165700	325941460	17690	17690	17690	17690	0
246	20241018	165600	325941460	17690	17690	17690	17690	0
247	20241018	165500	325941460	17690	17690	17690	17690	0
248	20241018	165400	325941460	17690	17690	17690	17690	0
249	20241018	165300	325941460	17690	17690	17690	17690	0
250	20241018	165200	325941460	17690	17690	17690	17690	0
251	20241018	165100	325941460	17690	17690	17690	17690	0
252	20241018	165000	325941460	17690	17690	17690	17690	0
253	20241018	164900	325941460	17690	17690	17690	17690	0
254	20241018	164800	325941460	17690	17690	17690	17690	0
255	20241018	164700	325941460	17690	17690	17690	17690	0
256	20241018	164600	325941460	17690	17690	17690	17690	0
257	20241018	164500	325941460	17690	17690	17690	17690	0
258	20241018	164400	325941460	17690	17690	17690	17690	0
259	20241018	164300	325941460	17690	17690	17690	17690	0
260	20241018	164200	325941460	17690	17690	17690	17690	0
261	20241018	164100	325941460	17690	17690	17690	17690	0
262	20241018	164000	325941460	17690	17690	17690	17690	0
263	20241018	163900	325941460	17690	17690	17690	17690	0
264	20241018	163800	325941460	17690	17690	17690	17690	0
265	20241018	163700	325941460	17690	17690	17690	17690	0
266	20241018	163600	325941460	17690	17690	17690	17690	0
267	20241018	163500	325941460	17690	17690	17690	17690	0
268	20241018	163400	325941460	17690	17690	17690	17690	0
269	20241018	163300	325941460	17690	17690	17690	17690	0
270	20241018	163200	325941460	17690	17690	17690	17690	0
271	20241018	163100	325941460	17690	17690	17690	17690	0
272	20241018	163000	325941460	17690	17690	17690	17690	556
273	20241018	162900	325941460	17690	17690	17690	17690	0
274	20241018	162800	325941460	17690	17690	17690	17690	0
275	20241018	162700	325941460	17690	17690	17690	17690	0
276	20241018	162600	325941460	17690	17690	17690	17690	0
277	20241018	162500	325941460	17690	17690	17690	17690	0
278	20241018	162400	325941460	17690	17690	17690	17690	0
279	20241018	162300	325941460	17690	17690	17690	17690	0
280	20241018	162200	325941460	17690	17690	17690	17690	0
281	20241018	162100	325941460	17690	17690	17690	17690	0
282	20241018	162000	325941460	17690	17690	17690	17690	0
283	20241018	161900	325941460	17690	17690	17690	17690	0
284	20241018	161800	325941460	17690	17690	17690	17690	0
285	20241018	161700	325941460	17690	17690	17690	17690	0
286	20241018	161600	325941460	17690	17690	17690	17690	0
287	20241018	161500	325941460	17690	17690	17690	17690	0
288	20241018	161400	325941460	17690	17690	17690	17690	0
289	20241018	161300	325941460	17690	17690	17690	17690	0
290	20241018	161200	325941460	17690	17690	17690	17690	0
291	20241018	161100	325941460	17690	17690	17690	17690	0
292	20241018	161000	325941460	17690	17690	17690	17690	0
293	20241018	160900	325941460	17690	17690	17690	17690	0
294	20241018	160800	325941460	17690	17690	17690	17690	0
295	20241018	160700	325941460	17690	17690	17690	17690	0
296	20241018	160600	325941460	17690	17690	17690	17690	0
297	20241018	160500	325941460	17690	17690	17690	17690	0
298	20241018	160400	325941460	17690	17690	17690	17690	0
299	20241018	160300	325941460	17690	17690	17690	17690	0
300	20241018	160200	325941460	17690	17690	17690	17690	0
301	20241018	160100	325941460	17690	17690	17690	17690	0
302	20241018	160000	325941460	17690	17690	17690	17690	556
303	20241018	155900	325941460	17690	17690	17690	17690	0
304	20241018	155800	325941460	17690	17690	17690	17690	0
305	20241018	155700	325941460	17690	17690	17690	17690	0
306	20241018	155600	325941460	17690	17690	17690	17690	0
307	20241018	155500	325941460	17690	17690	17690	17690	0
308	20241018	155400	325941460	17690	17690	17690	17690	0
309	20241018	155300	325941460	17690	17690	17690	17690	0
310	20241018	155200	325941460	17690	17690	17690	17690	0
311	20241018	155100	325941460	17690	17690	17690	17690	0
312	20241018	155000	325941460	17690	17690	17690	17690	0
313	20241018	154900	325941460	17690	17690	17690	17690	0
314	20241018	154800	325941460	17690	17690	17690	17690	0
315	20241018	154700	325941460	17690	17690	17690	17690	0
316	20241018	154600	325941460	17690	17690	17690	17690	0
317	20241018	154500	325941460	17690	17690	17690	17690	0
318	20241018	154400	325941460	17690	17690	17690	17690	0
319	20241018	154300	325941460	17690	17690	17690	17690	0
320	20241018	154200	325941460	17690	17690	17690	17690	0
321	20241018	154100	325941460	17690	17690	17690	17690	0
322	20241018	154000	325941460	17690	17690	17690	17690	0
323	20241018	153900	325941460	17690	17690	17690	17690	0
324	20241018	153800	325941460	17690	17690	17690	17690	0
325	20241018	153700	325941460	17690	17690	17690	17690	0
326	20241018	153600	325941460	17690	17690	17690	17690	0
327	20241018	153500	325941460	17690	17690	17690	17690	0
328	20241018	153400	325941460	17690	17690	17690	17690	0
329	20241018	153300	325941460	17690	17690	17690	17690	0
330	20241018	153200	325941460	17690	17690	17690	17690	0
331	20241018	153100	325941460	17690	17690	17690	17690	0
332	20241018	153000	325941460	17690	17690	17690	17690	1112
333	20241018	152900	316105820	17730	17730	17730	17730	0
334	20241018	152800	316105820	17730	17730	17730	17730	0
335	20241018	152700	316105820	17730	17730	17730	17730	0
336	20241018	152600	316105820	17730	17730	17730	17730	0
337	20241018	152500	316105820	17730	17730	17730	17730	0
338	20241018	152400	316105820	17730	17730	17730	17730	0
339	20241018	152300	316105820	17730	17730	17730	17730	0
340	20241018	152200	316105820	17730	17730	17730	17730	0
341	20241018	152100	316105820	17730	17730	17730	17730	0
342	20241018	152000	316105820	17730	17730	17730	17730	0
343	20241018	151900	316105820	17730	17730	17730	17730	0
344	20241018	151800	316105820	17730	17730	17730	17730	2
345	20241018	151700	316070360	17730	17730	17730	17730	0
346	20241018	151600	316070360	17730	17700	17730	17700	52
347	20241018	151500	315149710	17700	17730	17730	17700	5
348	20241018	151400	315061090	17730	17700	17730	17700	50
349	20241018	151300	314175790	17700	17740	17740	17700	37
350	20241018	151200	313520020	17730	17730	17730	17730	0
351	20241018	151100	313520020	17730	17730	17730	17730	0
352	20241018	151000	313520020	17730	17730	17730	17730	4
353	20241018	150900	313449100	17740	17740	17740	17740	0
354	20241018	150800	313449100	17740	17740	17740	17740	50
355	20241018	150700	312562100	17810	17810	17810	17810	0
356	20241018	150600	312562100	17810	17810	17810	17810	0
357	20241018	150500	312562100	17810	17810	17810	17810	0
358	20241018	150400	312562100	17810	17810	17810	17810	0
359	20241018	150300	312562100	17810	17810	17810	17810	0
360	20241018	150200	312562100	17810	17810	17810	17810	0
361	20241018	150100	312562100	17810	17810	17810	17810	0
362	20241018	150000	312562100	17810	17810	17810	17810	7
363	20241018	145900	312437430	17800	17800	17800	17800	22
364	20241018	145800	312045830	17800	17800	17800	17800	6
365	20241018	145700	311939030	17810	17810	17810	17810	0
366	20241018	145600	311939030	17810	17800	17810	17800	30
367	20241018	145500	311404970	17800	17800	17800	17800	28
368	20241018	145400	310906570	17800	17800	17800	17800	0
369	20241018	145300	310906570	17800	17800	17800	17800	6
370	20241018	145200	310799770	17820	17820	17820	17820	6
371	20241018	145100	310692850	17710	17830	17830	17710	110
372	20241018	145000	308741960	17830	17740	17830	17720	47
373	20241018	144900	307907750	17750	17840	17840	17750	10
374	20241018	144800	307729670	17840	17840	17840	17840	0
375	20241018	144700	307729670	17840	17840	17840	17840	28
376	20241018	144600	307230150	17840	17840	17840	17840	6
377	20241018	144500	307123110	17840	17840	17840	17840	10
378	20241018	144400	306944710	17840	17840	17840	17840	6
379	20241018	144300	306837670	17840	17840	17840	17840	28
380	20241018	144200	306338150	17840	17840	17840	17840	12
381	20241018	144100	306124070	17850	17850	17850	17850	6
382	20241018	144000	306016970	17850	17850	17850	17850	22
383	20241018	143900	305624270	17840	17840	17840	17840	6
384	20241018	143800	305517230	17840	17830	17840	17790	65
385	20241018	143700	304359420	17840	17840	17840	17840	36
386	20241018	143600	303717180	17840	17840	17840	17840	28
387	20241018	143500	303217660	17840	17840	17840	17840	6
388	20241018	143400	303110620	17840	17840	17840	17840	12
389	20241018	143300	302896540	17850	17850	17850	17850	126
390	20241018	143200	300647440	17850	17850	17850	17850	28
391	20241018	143100	300147640	17850	17850	17850	17850	0
392	20241018	143000	300147640	17850	17850	17850	17850	6
393	20241018	142900	300040540	17850	17850	17850	17840	22
394	20241018	142800	299647970	17850	17840	17850	17840	2
395	20241018	142700	299612280	17840	17840	17840	17840	11
396	20241018	142600	299416040	17840	17830	17840	17830	3
397	20241018	142500	299362540	17840	17840	17840	17840	0
398	20241018	142400	299362540	17840	17840	17840	17840	28
399	20241018	142300	298863020	17840	17830	17840	17830	2
400	20241018	142200	298827350	17840	17840	17840	17840	6
401	20241018	142100	298720310	17840	17830	17840	17830	7
402	20241018	142000	298595490	17830	17830	17830	17830	27
403	20241018	141900	298114080	17830	17830	17830	17830	1
404	20241018	141800	298096250	17830	17830	17830	17830	6
405	20241018	141700	297989270	17820	17820	17820	17820	14
406	20241018	141600	297739790	17810	17800	17810	17800	24
407	20241018	141500	297312380	17800	17800	17800	17800	6
408	20241018	141400	297205580	17800	17800	17800	17800	1
409	20241018	141300	297187780	17750	17810	17810	17750	38
410	20241018	141200	296511660	17810	17810	17810	17810	7
411	20241018	141100	296386990	17800	17800	17800	17800	1
412	20241018	141000	296369190	17810	17810	17810	17800	10
413	20241018	140900	296191120	17730	17740	17740	17730	778
414	20241018	140800	282389500	17740	17740	17740	17740	0
415	20241018	140700	282389500	17740	17740	17740	17740	6
416	20241018	140600	282283060	17740	17740	17740	17740	6
417	20241018	140500	282176620	17740	17740	17740	17740	22
418	20241018	140400	281786340	17740	17730	17740	17730	14
419	20241018	140300	281538110	17720	17720	17720	17720	15
420	20241018	140200	281272310	17730	17730	17730	17730	6
421	20241018	140100	281165930	17730	17730	17730	17730	28
422	20241018	140000	280669490	17730	17730	17730	17730	0
423	20241018	135900	280669490	17730	17730	17730	17730	6
424	20241018	135800	280563110	17730	17730	17730	17730	6
425	20241018	135700	280456730	17730	17730	17730	17730	24
426	20241018	135600	280031210	17730	17730	17730	17720	62
427	20241018	135500	278931960	17730	17730	17730	17730	6
428	20241018	135400	278825580	17730	17730	17730	17730	0
429	20241018	135300	278825580	17730	17720	17730	17720	32
430	20241018	135200	278258260	17720	17720	17720	17720	1
431	20241018	135100	278240540	17730	17730	17730	17730	0
432	20241018	135000	278240540	17730	17730	17730	17730	28
433	20241018	134900	277744100	17730	17730	17730	17730	6
434	20241018	134800	277637720	17730	17730	17730	17730	0
435	20241018	134700	277637720	17730	17730	17730	17730	6
436	20241018	134600	277531340	17730	17710	17730	17680	52
437	20241018	134500	276610720	17730	17730	17730	17730	7
438	20241018	134400	276486610	17730	17710	17730	17680	80
439	20241018	134300	275069960	17700	17700	17700	17700	14
440	20241018	134200	274822160	17700	17680	17700	17680	45
441	20241018	134100	274026000	17690	17740	17740	17690	685
442	20241018	134000	261899790	17740	17740	17740	17740	0
443	20241018	133900	261899790	17740	17740	17740	17740	6
444	20241018	133800	261793350	17740	17740	17740	17740	28
445	20241018	133700	261296630	17740	17740	17740	17740	0
446	20241018	133600	261296630	17740	17720	17740	17720	7
447	20241018	133500	261172470	17740	17740	17740	17740	6
448	20241018	133400	261066030	17750	17750	17750	17750	50
449	20241018	133300	260178530	17750	17750	17750	17750	6
450	20241018	133200	260072030	17750	17750	17750	17750	6
451	20241018	133100	259965530	17710	17710	17710	17710	0
452	20241018	133000	259965530	17710	17750	17750	17710	88
453	20241018	132900	258405220	17750	17750	17750	17750	6
454	20241018	132800	258298720	17750	17750	17750	17750	0
455	20241018	132700	258298720	17750	17750	17750	17750	7
456	20241018	132600	258174470	17750	17750	17750	17750	22
457	20241018	132500	257783970	17750	17750	17750	17750	6
458	20241018	132400	257677470	17750	17750	17750	17750	6
459	20241018	132300	257570970	17720	17750	17750	17720	24
460	20241018	132200	257145000	17750	17750	17750	17750	6
461	20241018	132100	257038500	17760	17760	17760	17760	23
462	20241018	132000	256630020	17720	17720	17720	17720	200
463	20241018	131900	253086020	17770	17770	17770	17770	28
464	20241018	131800	252588460	17780	17780	17780	17780	6
465	20241018	131700	252481780	17780	17780	17780	17780	0
466	20241018	131600	252481780	17780	17780	17780	17780	6
467	20241018	131500	252375100	17780	17780	17780	17780	28
468	20241018	131400	251877260	17710	17780	17780	17710	14
469	20241018	131300	251629250	17710	17810	17810	17710	300
470	20241018	131200	246315600	17810	17810	17810	17810	6
471	20241018	131100	246208740	17810	17720	17810	17720	23
472	20241018	131000	245799200	17710	17720	17810	17710	154
473	20241018	130900	243070060	17810	17810	17810	17810	0
474	20241018	130800	243070060	17810	17810	17810	17810	6
475	20241018	130700	242963200	17810	17810	17810	17810	28
476	20241018	130600	242464520	17790	17780	17790	17780	500
477	20241018	130500	233570930	17790	17740	17790	17730	128
478	20241018	130400	231301100	17790	17790	17790	17790	6
479	20241018	130300	231194360	17790	17790	17790	17790	22
480	20241018	130200	230802980	17810	17810	17810	17810	6
481	20241018	130100	230696120	17820	17820	17820	17820	6
482	20241018	130000	230589200	17810	17810	17810	17810	0
483	20241018	125900	230589200	17810	17820	17820	17740	110
484	20241018	125800	228635330	17820	17820	17820	17820	6
485	20241018	125700	228528410	17820	17820	17820	17820	0
486	20241018	125600	228528410	17820	17780	17820	17780	33
487	20241018	125500	227940510	17820	17820	17820	17820	6
488	20241018	125400	227833590	17820	17820	17820	17820	0
489	20241018	125300	227833590	17820	17820	17820	17820	6
490	20241018	125200	227726670	17820	17820	17820	17820	28
491	20241018	125100	227227710	17780	17780	17780	17780	0
492	20241018	125000	227227710	17780	17820	17820	17780	21
493	20241018	124900	226854090	17820	17820	17820	17820	81
494	20241018	124800	225410670	17820	17820	17820	17820	28
495	20241018	124700	224911710	17820	17820	17820	17820	6
496	20241018	124600	224804790	17830	17830	17830	17830	0
497	20241018	124500	224804790	17830	17830	17830	17830	6
498	20241018	124400	224697810	17830	17830	17830	17830	28
499	20241018	124300	224198570	17830	17830	17830	17830	0
500	20241018	124200	224198570	17830	17770	17830	17770	36
501	20241018	124100	223558490	17830	17830	17830	17830	6
502	20241018	124000	223451510	17840	17840	17840	17840	22
503	20241018	123900	223059030	17840	17840	17840	17840	6
504	20241018	123800	222951990	17740	17840	17840	17740	128
505	20241018	123700	220680200	17840	17840	17840	17840	0
506	20241018	123600	220680200	17840	17840	17840	17840	28
507	20241018	123500	220180680	17840	17840	17840	17840	6
508	20241018	123400	220073640	17840	17840	17840	17840	0
509	20241018	123300	220073640	17840	17840	17840	17840	84
510	20241018	123200	218575080	17840	17840	17840	17840	0
511	20241018	123100	218575080	17840	17740	17840	17740	61
512	20241018	123000	217492340	17840	17840	17840	17840	6
513	20241018	122900	217385300	17850	17850	17850	17850	22
514	20241018	122800	216992600	17850	17850	17850	17850	6
515	20241018	122700	216885500	17840	17840	17840	17840	6
516	20241018	122600	216778460	17840	17840	17840	17840	0
517	20241018	122500	216778460	17840	17850	17850	17840	129
518	20241018	122400	214475880	17850	17850	17850	17850	56
519	20241018	122300	213476280	17850	17850	17850	17850	0
520	20241018	122200	213476280	17850	17850	17850	17850	6
521	20241018	122100	213369180	17850	17850	17850	17850	28
522	20241018	122000	212869380	17850	17850	17850	17850	0
523	20241018	121900	212869380	17850	17850	17850	17850	6
524	20241018	121800	212762280	17850	17850	17850	17850	6
525	20241018	121700	212655180	17850	17850	17850	17850	22
526	20241018	121600	212262480	17850	17850	17850	17850	6
527	20241018	121500	212155380	17850	17850	17850	17850	0
528	20241018	121400	212155380	17850	17850	17850	17850	24
529	20241018	121300	211726980	17850	17850	17850	17850	28
530	20241018	121200	211227180	17850	17850	17850	17850	0
531	20241018	121100	211227180	17850	17850	17850	17850	6
532	20241018	121000	211120080	17850	17850	17850	17850	6
533	20241018	120900	211012980	17850	17850	17850	17850	22
534	20241018	120800	210620280	17850	17850	17850	17850	6
535	20241018	120700	210513180	17740	17860	17860	17740	26
536	20241018	120600	210051220	17850	17850	17850	17850	22
537	20241018	120500	209658520	17850	17850	17850	17850	6
538	20241018	120400	209551420	17850	17850	17850	17850	6
539	20241018	120300	209444320	17860	17860	17860	17860	45
540	20241018	120200	208640620	17860	17850	17860	17850	28
541	20241018	120100	208140760	17860	17860	17860	17860	6
542	20241018	120000	208033600	17850	17850	17850	17850	0
543	20241018	115900	208033600	17850	17850	17850	17850	6
544	20241018	115800	207926500	17850	17850	17850	17850	28
545	20241018	115700	207426700	17850	17850	17850	17850	0
546	20241018	115600	207426700	17850	17850	17850	17850	6
547	20241018	115500	207319600	17730	17730	17730	17730	1
548	20241018	115400	207301870	17850	17850	17850	17850	29
549	20241018	115300	206784220	17850	17850	17850	17850	6
550	20241018	115200	206677120	17860	17860	17860	17860	0
551	20241018	115100	206677120	17860	17860	17860	17860	6
552	20241018	115000	206569960	17850	17840	17850	17840	42
553	20241018	114900	205820460	17780	17840	17840	17780	101
554	20241018	114800	204024380	17840	17840	17840	17840	6
555	20241018	114700	203917340	17860	17860	17860	17860	6
556	20241018	114600	203810180	17860	17860	17860	17860	22
557	20241018	114500	203417260	17860	17860	17860	17860	6
558	20241018	114400	203310100	17860	17860	17860	17860	6
559	20241018	114300	203202940	17740	17770	17770	17740	50
560	20241018	114200	202315130	17930	17930	17930	17930	28
561	20241018	114100	201813090	17930	17930	17930	17930	6
562	20241018	114000	201705510	17930	17930	17930	17930	6
563	20241018	113900	201597930	17930	17920	17930	17920	28
564	20241018	113800	201096110	17920	17920	17920	17920	0
565	20241018	113700	201096110	17920	17920	17920	17920	6
566	20241018	113600	200988590	17920	17920	17920	17920	6
567	20241018	113500	200881070	17920	17920	17920	17920	22
568	20241018	113400	200486830	17920	17920	17920	17920	6
569	20241018	113300	200379310	17920	17920	17920	17920	6
570	20241018	113200	200271790	17920	17920	17920	17920	0
571	20241018	113100	200271790	17920	17920	17920	17920	28
572	20241018	113000	199770030	17920	17920	17920	17920	6
573	20241018	112900	199662510	17870	17910	17910	17870	501
574	20241018	112800	190709600	17870	17870	17870	17870	6
575	20241018	112700	190602380	17870	17870	17870	17870	28
576	20241018	112600	190102020	17880	17880	17880	17880	1
577	20241018	112500	190084140	17880	17880	17880	17880	5
578	20241018	112400	189994740	17890	17890	17890	17890	7
579	20241018	112300	189869510	17860	17700	17860	17690	55
580	20241018	112200	188892810	17860	17800	17860	17690	321
581	20241018	112100	183207950	17920	17920	17920	17920	6
582	20241018	112000	183100430	17920	17920	17920	17920	0
583	20241018	111900	183100430	17920	17920	17920	17920	28
584	20241018	111800	182598670	17920	17920	17920	17920	0
585	20241018	111700	182598670	17920	17920	17920	17920	6
586	20241018	111600	182491150	17910	17910	17910	17910	29
587	20241018	111500	181971760	17900	17900	17900	17900	0
588	20241018	111400	181971760	17900	17900	17900	17900	6
589	20241018	111300	181864360	17790	17900	17900	17790	9
590	20241018	111200	181703590	17910	17910	17910	17910	22
591	20241018	111100	181309570	17900	17900	17900	17900	6
592	20241018	111000	181202170	17790	17910	17910	17790	56
593	20241018	110900	180204280	17910	17910	17910	17910	0
594	20241018	110800	180204280	17910	17900	17910	17900	28
595	20241018	110700	179703020	17900	17900	17900	17900	6
596	20241018	110600	179595620	17910	17910	17910	17910	0
597	20241018	110500	179595620	17910	17920	17920	17910	41
598	20241018	110400	178861250	17910	17910	17910	17910	28
599	20241018	110300	178359770	17920	17920	17920	17920	0
600	20241018	110200	178359770	17920	17920	17920	17920	6
601	20241018	110100	178252250	17920	17920	17920	17920	0
602	20241018	110000	178252250	17920	17920	17920	17920	28
603	20241018	105900	177750490	17850	17860	17930	17850	126
604	20241018	105800	175500630	17930	17930	17930	17930	0
605	20241018	105700	175500630	17930	17930	17930	17930	20
606	20241018	105600	175142030	17930	17910	17930	17910	90
607	20241018	105500	173529430	17910	17910	17910	17910	0
608	20241018	105400	173529430	17910	17860	17910	17850	229
609	20241018	105300	169440960	17920	17920	17920	17920	6
610	20241018	105200	169333440	17920	17900	17920	17900	122
611	20241018	105100	167149200	17940	17900	17940	17850	318
612	20241018	105000	161469730	17940	17940	17940	17940	6
613	20241018	104900	161362090	17900	17900	17900	17900	18
614	20241018	104800	161039890	17900	17860	17900	17860	7
615	20241018	104700	160914630	17860	17900	17900	17860	306
616	20241018	104600	155448020	17900	17900	17900	17900	0
617	20241018	104500	155448020	17900	17900	17900	17900	95
618	20241018	104400	153747520	17900	17900	17900	17900	6
619	20241018	104300	153640120	17900	17900	17900	17900	1
620	20241018	104200	153622220	17900	17900	17900	17900	7
621	20241018	104100	153496920	17900	17900	17900	17900	22
622	20241018	104000	153103120	17900	17900	17900	17900	6
623	20241018	103900	152995720	17900	17900	17900	17900	6
624	20241018	103800	152888320	17900	17900	17900	17900	0
625	20241018	103700	152888320	17900	17900	17900	17900	29
626	20241018	103600	152369220	17900	17900	17900	17900	6
627	20241018	103500	152261820	17900	17900	17900	17900	0
628	20241018	103400	152261820	17900	17900	17900	17900	6
629	20241018	103300	152154420	17880	17900	17900	17880	31
630	20241018	103200	151599560	17900	17900	17900	17900	0
631	20241018	103100	151599560	17900	17900	17900	17900	6
632	20241018	103000	151492160	17910	17940	17940	17910	15
633	20241018	102900	151223280	17940	17920	17940	17920	24
634	20241018	102800	150792740	17930	17890	17940	17870	141
635	20241018	102700	148271900	17950	17950	17950	17950	6
636	20241018	102600	148164200	17950	17950	17950	17950	1
637	20241018	102500	148146250	17940	17940	17940	17940	30
638	20241018	102400	147608050	17940	17940	17940	17940	0
639	20241018	102300	147608050	17940	17940	17940	17940	12
640	20241018	102200	147392770	17940	17940	17940	17940	29
641	20241018	102100	146872510	17950	17950	17950	17950	20
642	20241018	102000	146513510	17950	17950	17950	17950	6
643	20241018	101900	146405810	17970	17900	17970	17850	234
644	20241018	101800	142216520	17950	17850	17950	17850	825
645	20241018	101700	127459150	17850	17850	17850	17850	143
646	20241018	101600	124906600	17850	17850	17850	17850	6
647	20241018	101500	124799500	17850	17850	17850	17850	0
648	20241018	101400	124799500	17850	17850	17850	17850	29
649	20241018	101300	124281850	17850	17850	17850	17850	6
650	20241018	101200	124174750	17850	17860	17860	17850	3
651	20241018	101100	124121190	17850	17860	17860	17850	12
652	20241018	101000	123906930	17870	17870	17870	17870	29
653	20241018	100900	123388700	17870	17870	17870	17870	2
654	20241018	100800	123352960	17880	17730	17880	17730	622
655	20241018	100700	112323700	17720	17830	17830	17720	30
656	20241018	100600	111789680	17890	17870	17890	17870	355
657	20241018	100500	105445480	17870	17860	17870	17830	135
658	20241018	100400	103037510	17860	17860	17860	17860	1
659	20241018	100300	103019650	17830	17770	17830	17770	809
660	20241018	100200	88623520	17770	17770	17770	17770	29
661	20241018	100100	88108190	17770	17770	17770	17770	20
662	20241018	100000	87752790	17770	17770	17770	17770	57
663	20241018	095900	86739900	17770	17770	17770	17770	32
664	20241018	095800	86171260	17770	17750	17770	17680	107
665	20241018	095700	84278770	17770	17770	17770	17770	6
666	20241018	095600	84172150	17770	17770	17770	17770	9
667	20241018	095500	84012220	17760	17760	17760	17760	23
668	20241018	095400	83603740	17760	17760	17760	17760	6
669	20241018	095300	83497180	17680	17770	17770	17680	52
670	20241018	095200	82575660	17680	17680	17680	17680	50
671	20241018	095100	81691660	17700	17720	17780	17700	56
672	20241018	095000	80699070	17790	17790	17790	17790	0
673	20241018	094900	80699070	17790	17790	17790	17790	3
674	20241018	094800	80645700	17710	17710	17710	17710	56
675	20241018	094700	79653940	17730	17830	17830	17730	40
676	20241018	094600	78944540	17830	17830	17830	17830	1
677	20241018	094500	78926710	17860	17860	17860	17860	0
678	20241018	094400	78926710	17860	17860	17860	17860	0
679	20241018	094300	78926710	17860	17750	17860	17730	120
680	20241018	094200	76798270	17870	17870	17870	17870	1
681	20241018	094100	76780400	17870	17870	17870	17870	6
682	20241018	094000	76673180	17740	17750	17750	17740	100
683	20241018	093900	74898670	17890	17890	17890	17890	0
684	20241018	093800	74898670	17890	17890	17890	17890	1000
685	20241018	093700	57008670	17890	17880	17890	17880	66
686	20241018	093600	55827970	17890	17890	17890	17890	0
687	20241018	093500	55827970	17890	17890	17890	17890	0
688	20241018	093400	55827970	17890	17890	17890	17890	0
689	20241018	093300	55827970	17890	17890	17890	17890	0
690	20241018	093200	55827970	17890	17890	17890	17890	0
691	20241018	093100	55827970	17890	17890	17890	17890	0
692	20241018	093000	55827970	17890	17890	17890	17890	1
693	20241018	092900	55810080	17890	17890	17890	17890	0
694	20241018	092800	55810080	17890	17890	17890	17730	3
695	20241018	092700	55756570	17860	17830	17860	17830	2
696	20241018	092600	55720880	17670	17900	17900	17670	353
697	20241018	092500	49434540	17900	17860	17900	17860	3
698	20241018	092400	49380890	17830	17830	17830	17830	0
699	20241018	092300	49380890	17830	17800	17830	17800	249
700	20241018	092200	44944310	17770	17770	17770	17770	0
701	20241018	092100	44944310	17770	17770	17770	17770	0
702	20241018	092000	44944310	17770	17770	17770	17770	0
703	20241018	091900	44944310	17770	17770	17770	17770	161
704	20241018	091800	42083340	17770	17750	17770	17670	350
705	20241018	091700	35876720	17760	17690	17760	17680	272
706	20241018	091600	31066080	17690	17750	17750	17690	406
707	20241018	091500	23875910	17710	17710	17710	17710	0
708	20241018	091400	23875910	17710	17710	17710	17710	0
709	20241018	091300	23875910	17710	17710	17710	17710	0
710	20241018	091200	23875910	17710	17710	17710	17710	0
711	20241018	091100	23875910	17710	17710	17710	17710	0
712	20241018	091000	23875910	17710	17710	17710	17710	0
713	20241018	090900	23875910	17710	17710	17710	17710	20
714	20241018	090800	23521710	17700	17700	17700	17700	0
715	20241018	090700	23521710	17700	17700	17700	17700	0
716	20241018	090600	23521710	17700	17790	17840	17700	402
717	20241018	090500	16371490	17830	17830	17830	17830	10
718	20241018	090400	16193190	17830	17830	17830	17830	8
719	20241018	090300	16050550	17830	17840	17850	17830	204
720	20241018	090200	12410740	17840	17840	17840	17840	12
721	20241018	090100	12196660	17840	17840	17850	17840	21
722	20241018	090000	11821930	17840	17640	17840	17640	654