KissMeData/018470/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190500	939842103	1673	1673	1673	1673	12639
3	20241018	190400	939842103	1673	1673	1673	1673	0
4	20241018	190300	939842103	1673	1673	1673	1673	0
5	20241018	190200	939842103	1673	1673	1673	1673	0
6	20241018	190100	939842103	1673	1673	1673	1673	0
7	20241018	190000	939842103	1673	1673	1673	1673	0
8	20241018	185900	939842103	1673	1673	1673	1673	0
9	20241018	185800	939842103	1673	1673	1673	1673	0
10	20241018	185700	939842103	1673	1673	1673	1673	0
11	20241018	185600	939842103	1673	1673	1673	1673	0
12	20241018	185500	939842103	1673	1673	1673	1673	0
13	20241018	185400	939842103	1673	1673	1673	1673	0
14	20241018	185300	939842103	1673	1673	1673	1673	0
15	20241018	185200	939842103	1673	1673	1673	1673	0
16	20241018	185100	939842103	1673	1673	1673	1673	0
17	20241018	185000	939842103	1673	1673	1673	1673	0
18	20241018	184900	939842103	1673	1673	1673	1673	0
19	20241018	184800	939842103	1673	1673	1673	1673	0
20	20241018	184700	939842103	1673	1673	1673	1673	0
21	20241018	184600	939842103	1673	1673	1673	1673	0
22	20241018	184500	939842103	1673	1673	1673	1673	0
23	20241018	184400	939842103	1673	1673	1673	1673	0
24	20241018	184300	939842103	1673	1673	1673	1673	0
25	20241018	184200	939842103	1673	1673	1673	1673	0
26	20241018	184100	939842103	1673	1673	1673	1673	0
27	20241018	184000	939842103	1673	1673	1673	1673	0
28	20241018	183900	939842103	1673	1673	1673	1673	0
29	20241018	183800	939842103	1673	1673	1673	1673	0
30	20241018	183700	939842103	1673	1673	1673	1673	0
31	20241018	183600	939842103	1673	1673	1673	1673	0
32	20241018	183500	939842103	1673	1673	1673	1673	12639
33	20241018	183400	939842103	1673	1673	1673	1673	0
34	20241018	183300	939842103	1673	1673	1673	1673	0
35	20241018	183200	939842103	1673	1673	1673	1673	0
36	20241018	183100	939842103	1673	1673	1673	1673	0
37	20241018	183000	939842103	1673	1673	1673	1673	0
38	20241018	182900	939842103	1673	1673	1673	1673	0
39	20241018	182800	939842103	1673	1673	1673	1673	0
40	20241018	182700	939842103	1673	1673	1673	1673	0
41	20241018	182600	939842103	1673	1673	1673	1673	0
42	20241018	182500	939842103	1673	1673	1673	1673	0
43	20241018	182400	939842103	1673	1673	1673	1673	0
44	20241018	182300	939842103	1673	1673	1673	1673	0
45	20241018	182200	939842103	1673	1673	1673	1673	0
46	20241018	182100	939842103	1673	1673	1673	1673	0
47	20241018	182000	939842103	1673	1673	1673	1673	0
48	20241018	181900	939842103	1673	1673	1673	1673	0
49	20241018	181800	939842103	1673	1673	1673	1673	0
50	20241018	181700	939842103	1673	1673	1673	1673	0
51	20241018	181600	939842103	1673	1673	1673	1673	0
52	20241018	181500	939842103	1673	1673	1673	1673	0
53	20241018	181400	939842103	1673	1673	1673	1673	0
54	20241018	181300	939842103	1673	1673	1673	1673	0
55	20241018	181200	939842103	1673	1673	1673	1673	0
56	20241018	181100	939842103	1673	1673	1673	1673	0
57	20241018	181000	939842103	1673	1673	1673	1673	0
58	20241018	180900	939842103	1673	1673	1673	1673	0
59	20241018	180800	939842103	1673	1673	1673	1673	0
60	20241018	180700	939842103	1673	1673	1673	1673	0
61	20241018	180600	939842103	1673	1673	1673	1673	0
62	20241018	180500	939842103	1673	1673	1673	1673	12639
63	20241018	180400	939842103	1673	1673	1673	1673	0
64	20241018	180300	939842103	1673	1673	1673	1673	0
65	20241018	180200	939842103	1673	1673	1673	1673	0
66	20241018	180100	939842103	1673	1673	1673	1673	0
67	20241018	180000	939842103	1673	1673	1673	1673	0
68	20241018	175900	939842103	1673	1673	1673	1673	0
69	20241018	175800	939842103	1673	1673	1673	1673	0
70	20241018	175700	939842103	1673	1673	1673	1673	0
71	20241018	175600	939842103	1673	1673	1673	1673	0
72	20241018	175500	939842103	1673	1673	1673	1673	0
73	20241018	175400	939842103	1673	1673	1673	1673	0
74	20241018	175300	939842103	1673	1673	1673	1673	0
75	20241018	175200	939842103	1673	1673	1673	1673	0
76	20241018	175100	939842103	1673	1673	1673	1673	0
77	20241018	175000	939842103	1673	1673	1673	1673	0
78	20241018	174900	939842103	1673	1673	1673	1673	0
79	20241018	174800	939842103	1673	1673	1673	1673	0
80	20241018	174700	939842103	1673	1673	1673	1673	0
81	20241018	174600	939842103	1673	1673	1673	1673	0
82	20241018	174500	939842103	1673	1673	1673	1673	0
83	20241018	174400	939842103	1673	1673	1673	1673	0
84	20241018	174300	939842103	1673	1673	1673	1673	0
85	20241018	174200	939842103	1673	1673	1673	1673	0
86	20241018	174100	939842103	1673	1673	1673	1673	0
87	20241018	174000	939842103	1673	1673	1673	1673	0
88	20241018	173900	939842103	1673	1673	1673	1673	0
89	20241018	173800	939842103	1673	1673	1673	1673	0
90	20241018	173700	939842103	1673	1673	1673	1673	0
91	20241018	173600	939842103	1673	1673	1673	1673	0
92	20241018	173500	939842103	1673	1673	1673	1673	12639
93	20241018	173400	939842103	1673	1673	1673	1673	0
94	20241018	173300	939842103	1673	1673	1673	1673	0
95	20241018	173200	939842103	1673	1673	1673	1673	0
96	20241018	173100	939842103	1673	1673	1673	1673	0
97	20241018	173000	939842103	1673	1673	1673	1673	0
98	20241018	172900	939842103	1673	1673	1673	1673	0
99	20241018	172800	939842103	1673	1673	1673	1673	0
100	20241018	172700	939842103	1673	1673	1673	1673	0
101	20241018	172600	939842103	1673	1673	1673	1673	0
102	20241018	172500	939842103	1673	1673	1673	1673	0
103	20241018	172400	939842103	1673	1673	1673	1673	0
104	20241018	172300	939842103	1673	1673	1673	1673	0
105	20241018	172200	939842103	1673	1673	1673	1673	0
106	20241018	172100	939842103	1673	1673	1673	1673	0
107	20241018	172000	939842103	1673	1673	1673	1673	0
108	20241018	171900	939842103	1673	1673	1673	1673	0
109	20241018	171800	939842103	1673	1673	1673	1673	0
110	20241018	171700	939842103	1673	1673	1673	1673	0
111	20241018	171600	939842103	1673	1673	1673	1673	0
112	20241018	171500	939842103	1673	1673	1673	1673	0
113	20241018	171400	939842103	1673	1673	1673	1673	0
114	20241018	171300	939842103	1673	1673	1673	1673	0
115	20241018	171200	939842103	1673	1673	1673	1673	0
116	20241018	171100	939842103	1673	1673	1673	1673	0
117	20241018	171000	939842103	1673	1673	1673	1673	0
118	20241018	170900	939842103	1673	1673	1673	1673	0
119	20241018	170800	939842103	1673	1673	1673	1673	0
120	20241018	170700	939842103	1673	1673	1673	1673	0
121	20241018	170600	939842103	1673	1673	1673	1673	0
122	20241018	170500	939842103	1673	1673	1673	1673	12639
123	20241018	170400	939842103	1673	1673	1673	1673	0
124	20241018	170300	939842103	1673	1673	1673	1673	0
125	20241018	170200	939842103	1673	1673	1673	1673	0
126	20241018	170100	939842103	1673	1673	1673	1673	0
127	20241018	170000	939842103	1673	1673	1673	1673	0
128	20241018	165900	939842103	1673	1673	1673	1673	0
129	20241018	165800	939842103	1673	1673	1673	1673	0
130	20241018	165700	939842103	1673	1673	1673	1673	0
131	20241018	165600	939842103	1673	1673	1673	1673	0
132	20241018	165500	939842103	1673	1673	1673	1673	0
133	20241018	165400	939842103	1673	1673	1673	1673	0
134	20241018	165300	939842103	1673	1673	1673	1673	0
135	20241018	165200	939842103	1673	1673	1673	1673	0
136	20241018	165100	939842103	1673	1673	1673	1673	0
137	20241018	165000	939842103	1673	1673	1673	1673	0
138	20241018	164900	939842103	1673	1673	1673	1673	0
139	20241018	164800	939842103	1673	1673	1673	1673	0
140	20241018	164700	939842103	1673	1673	1673	1673	0
141	20241018	164600	939842103	1673	1673	1673	1673	0
142	20241018	164500	939842103	1673	1673	1673	1673	0
143	20241018	164400	939842103	1673	1673	1673	1673	0
144	20241018	164300	939842103	1673	1673	1673	1673	0
145	20241018	164200	939842103	1673	1673	1673	1673	0
146	20241018	164100	939842103	1673	1673	1673	1673	0
147	20241018	164000	939842103	1673	1673	1673	1673	0
148	20241018	163900	939842103	1673	1673	1673	1673	0
149	20241018	163800	939842103	1673	1673	1673	1673	0
150	20241018	163700	939842103	1673	1673	1673	1673	0
151	20241018	163600	939842103	1673	1673	1673	1673	0
152	20241018	163500	939842103	1673	1673	1673	1673	12639
153	20241018	163400	939842103	1673	1673	1673	1673	0
154	20241018	163300	939842103	1673	1673	1673	1673	0
155	20241018	163200	939842103	1673	1673	1673	1673	0
156	20241018	163100	939842103	1673	1673	1673	1673	0
157	20241018	163000	939842103	1673	1673	1673	1673	0
158	20241018	162900	939842103	1673	1673	1673	1673	0
159	20241018	162800	939842103	1673	1673	1673	1673	0
160	20241018	162700	939842103	1673	1673	1673	1673	0
161	20241018	162600	939842103	1673	1673	1673	1673	0
162	20241018	162500	939842103	1673	1673	1673	1673	0
163	20241018	162400	939842103	1673	1673	1673	1673	0
164	20241018	162300	939842103	1673	1673	1673	1673	0
165	20241018	162200	939842103	1673	1673	1673	1673	0
166	20241018	162100	939842103	1673	1673	1673	1673	0
167	20241018	162000	939842103	1673	1673	1673	1673	0
168	20241018	161900	939842103	1673	1673	1673	1673	0
169	20241018	161800	939842103	1673	1673	1673	1673	0
170	20241018	161700	939842103	1673	1673	1673	1673	0
171	20241018	161600	939842103	1673	1673	1673	1673	0
172	20241018	161500	939842103	1673	1673	1673	1673	0
173	20241018	161400	939842103	1673	1673	1673	1673	0
174	20241018	161300	939842103	1673	1673	1673	1673	0
175	20241018	161200	939842103	1673	1673	1673	1673	0
176	20241018	161100	939842103	1673	1673	1673	1673	0
177	20241018	161000	939842103	1673	1673	1673	1673	0
178	20241018	160900	939842103	1673	1673	1673	1673	0
179	20241018	160800	939842103	1673	1673	1673	1673	0
180	20241018	160700	939842103	1673	1673	1673	1673	0
181	20241018	160600	939842103	1673	1673	1673	1673	0
182	20241018	160500	939842103	1673	1673	1673	1673	12639
183	20241018	160400	939842103	1673	1673	1673	1673	0
184	20241018	160300	939842103	1673	1673	1673	1673	0
185	20241018	160200	939842103	1673	1673	1673	1673	0
186	20241018	160100	939842103	1673	1673	1673	1673	0
187	20241018	160000	939842103	1673	1673	1673	1673	0
188	20241018	155900	939842103	1673	1673	1673	1673	0
189	20241018	155800	939842103	1673	1673	1673	1673	0
190	20241018	155700	939842103	1673	1673	1673	1673	0
191	20241018	155600	939842103	1673	1673	1673	1673	0
192	20241018	155500	939842103	1673	1673	1673	1673	0
193	20241018	155400	939842103	1673	1673	1673	1673	0
194	20241018	155300	939842103	1673	1673	1673	1673	0
195	20241018	155200	939842103	1673	1673	1673	1673	0
196	20241018	155100	939842103	1673	1673	1673	1673	0
197	20241018	155000	939842103	1673	1673	1673	1673	0
198	20241018	154900	939842103	1673	1673	1673	1673	0
199	20241018	154800	939842103	1673	1673	1673	1673	0
200	20241018	154700	939842103	1673	1673	1673	1673	0
201	20241018	154600	939842103	1673	1673	1673	1673	0
202	20241018	154500	939842103	1673	1673	1673	1673	0
203	20241018	154400	939842103	1673	1673	1673	1673	0
204	20241018	154300	939842103	1673	1673	1673	1673	0
205	20241018	154200	939842103	1673	1673	1673	1673	0
206	20241018	154100	939842103	1673	1673	1673	1673	0
207	20241018	154000	939842103	1673	1673	1673	1673	0
208	20241018	153900	939842103	1673	1673	1673	1673	0
209	20241018	153800	939842103	1673	1673	1673	1673	0
210	20241018	153700	939842103	1673	1673	1673	1673	0
211	20241018	153600	939842103	1673	1673	1673	1673	0
212	20241018	153500	939842103	1673	1673	1673	1673	12639
213	20241018	153400	939842103	1673	1673	1673	1673	0
214	20241018	153300	939842103	1673	1673	1673	1673	0
215	20241018	153200	939842103	1673	1673	1673	1673	0
216	20241018	153100	939842103	1673	1673	1673	1673	0
217	20241018	153000	939842103	1673	1673	1673	1673	12639
218	20241018	152900	918697056	1678	1678	1678	1678	0
219	20241018	152800	918697056	1678	1678	1678	1678	0
220	20241018	152700	918697056	1678	1678	1678	1678	0
221	20241018	152600	918697056	1678	1678	1678	1678	0
222	20241018	152500	918697056	1678	1678	1678	1678	0
223	20241018	152400	918697056	1678	1678	1678	1678	0
224	20241018	152300	918697056	1678	1678	1678	1678	0
225	20241018	152200	918697056	1678	1678	1678	1678	0
226	20241018	152100	918697056	1678	1678	1678	1678	0
227	20241018	152000	918697056	1678	1678	1678	1678	0
228	20241018	151900	918697056	1678	1679	1679	1678	4934
229	20241018	151800	910416006	1679	1682	1682	1679	519
230	20241018	151700	909544090	1679	1682	1682	1679	18
231	20241018	151600	909513859	1683	1683	1683	1683	801
232	20241018	151500	908165776	1678	1682	1683	1678	3770
233	20241018	151400	901831063	1682	1682	1682	1678	1223
234	20241018	151300	899778450	1682	1682	1683	1682	635
235	20241018	151200	898710379	1682	1678	1682	1678	18597
236	20241018	151100	867493017	1678	1675	1678	1675	8665
237	20241018	151000	852969226	1676	1672	1676	1672	41
238	20241018	150900	852900670	1672	1673	1673	1672	1168
239	20241018	150800	850946662	1676	1675	1676	1673	1949
240	20241018	150700	847683122	1675	1676	1676	1675	1001
241	20241018	150600	846006446	1674	1676	1676	1674	424
242	20241018	150500	845296625	1676	1676	1676	1676	1
243	20241018	150400	845294949	1674	1674	1676	1674	1598
244	20241018	150300	842618297	1674	1675	1675	1674	1569
245	20241018	150200	839990922	1676	1676	1676	1676	1
246	20241018	150100	839989246	1675	1675	1675	1675	503
247	20241018	150000	839146721	1675	1673	1675	1673	1001
248	20241018	145900	837472046	1675	1675	1675	1673	2341
249	20241018	145800	833553942	1675	1675	1675	1674	1256
250	20241018	145700	831450252	1675	1675	1675	1674	201
251	20241018	145600	831113677	1675	1675	1675	1675	1
252	20241018	145500	831112002	1674	1674	1674	1674	500
253	20241018	145400	830275002	1675	1675	1675	1675	6
254	20241018	145300	830264952	1675	1675	1675	1675	0
255	20241018	145200	830264952	1675	1675	1675	1675	7
256	20241018	145100	830253227	1674	1672	1674	1672	9260
257	20241018	145000	814756301	1672	1672	1672	1672	0
258	20241018	144900	814756301	1672	1672	1672	1672	900
259	20241018	144800	813251501	1672	1673	1673	1672	5721
260	20241018	144700	803685966	1673	1673	1673	1673	1002
261	20241018	144600	802009620	1673	1673	1673	1673	1966
262	20241018	144500	798720502	1673	1672	1673	1672	1394
263	20241018	144400	796388357	1672	1672	1672	1672	138
264	20241018	144300	796157621	1672	1672	1672	1672	44
265	20241018	144200	796084053	1673	1671	1673	1671	3213
266	20241018	144100	790714962	1671	1672	1672	1671	380
267	20241018	144000	790079968	1672	1671	1672	1671	2002
268	20241018	143900	786734124	1671	1672	1672	1671	1600
269	20241018	143800	784060279	1673	1673	1673	1673	2
270	20241018	143700	784056933	1673	1671	1673	1671	2994
271	20241018	143600	779048239	1671	1671	1671	1671	591
272	20241018	143500	778060678	1671	1671	1671	1671	15
273	20241018	143400	778035613	1671	1671	1671	1671	0
274	20241018	143300	778035613	1671	1671	1671	1671	10
275	20241018	143200	778018903	1671	1671	1671	1671	1000
276	20241018	143100	776347903	1671	1670	1671	1670	455
277	20241018	143000	775587608	1671	1671	1671	1670	3204
278	20241018	142900	770236345	1674	1674	1674	1674	0
279	20241018	142800	770236345	1674	1673	1674	1673	3046
280	20241018	142700	765139835	1670	1670	1670	1670	101
281	20241018	142600	764971165	1670	1670	1670	1670	0
282	20241018	142500	764971165	1670	1670	1670	1670	23
283	20241018	142400	764932755	1670	1670	1670	1670	0
284	20241018	142300	764932755	1670	1670	1670	1670	0
285	20241018	142200	764932755	1670	1670	1670	1670	1270
286	20241018	142100	762811855	1670	1670	1670	1670	2202
287	20241018	142000	759134515	1670	1671	1671	1670	2828
288	20241018	141900	754410774	1673	1673	1673	1673	1
289	20241018	141800	754409101	1673	1673	1673	1673	110
290	20241018	141700	754225071	1673	1671	1673	1671	197
291	20241018	141600	753895882	1672	1673	1673	1672	7
292	20241018	141500	753884175	1673	1673	1673	1673	2401
293	20241018	141400	749867302	1673	1673	1673	1673	0
294	20241018	141300	749867302	1673	1673	1673	1673	3
295	20241018	141200	749862283	1673	1673	1673	1673	0
296	20241018	141100	749862283	1673	1673	1673	1673	50
297	20241018	141000	749778633	1670	1670	1670	1670	0
298	20241018	140900	749778633	1670	1670	1670	1670	0
299	20241018	140800	749778633	1670	1670	1670	1670	0
300	20241018	140700	749778633	1670	1670	1670	1670	0
301	20241018	140600	749778633	1670	1670	1670	1670	20
302	20241018	140500	749745233	1670	1670	1670	1670	0
303	20241018	140400	749745233	1670	1670	1670	1670	1283
304	20241018	140300	747602623	1671	1671	1671	1671	10
305	20241018	140200	747585913	1670	1670	1670	1670	50
306	20241018	140100	747502413	1670	1670	1670	1670	12232
307	20241018	140000	727074973	1670	1670	1670	1670	5
308	20241018	135900	727066623	1670	1671	1671	1670	7200
309	20241018	135800	715041412	1671	1672	1672	1671	466
310	20241018	135700	714262725	1672	1672	1672	1672	206
311	20241018	135600	713918293	1671	1671	1671	1671	0
312	20241018	135500	713918293	1671	1671	1671	1671	0
313	20241018	135400	713918293	1671	1671	1671	1671	0
314	20241018	135300	713918293	1671	1671	1671	1671	0
315	20241018	135200	713918293	1671	1675	1675	1671	720
316	20241018	135100	712714693	1675	1675	1675	1675	51
317	20241018	135000	712629268	1675	1675	1675	1675	300
318	20241018	134900	712126768	1670	1671	1671	1670	4985
319	20241018	134800	703801584	1671	1671	1671	1671	0
320	20241018	134700	703801584	1671	1671	1671	1671	302
321	20241018	134600	703296942	1670	1670	1670	1670	0
322	20241018	134500	703296942	1670	1671	1671	1670	200
323	20241018	134400	702962870	1671	1671	1671	1671	6105
324	20241018	134300	692761415	1671	1671	1671	1671	8001
325	20241018	134200	679391744	1672	1672	1672	1672	0
326	20241018	134100	679391744	1672	1672	1672	1672	3647
327	20241018	134000	673293960	1672	1672	1672	1672	303
328	20241018	133900	672787344	1672	1672	1672	1672	0
329	20241018	133800	672787344	1672	1672	1672	1672	1734
330	20241018	133700	669888096	1672	1672	1672	1672	0
331	20241018	133600	669888096	1672	1672	1672	1672	400
332	20241018	133500	669219296	1672	1672	1672	1672	0
333	20241018	133400	669219296	1672	1672	1672	1672	100
334	20241018	133300	669052096	1672	1672	1672	1672	200
335	20241018	133200	668717696	1672	1672	1672	1672	0
336	20241018	133100	668717696	1672	1672	1672	1672	0
337	20241018	133000	668717696	1672	1672	1672	1672	200
338	20241018	132900	668383296	1672	1672	1672	1672	0
339	20241018	132800	668383296	1672	1672	1672	1672	288
340	20241018	132700	667901760	1672	1672	1672	1672	1167
341	20241018	132600	665950536	1672	1672	1672	1672	1296
342	20241018	132500	663783624	1672	1677	1677	1672	1117
343	20241018	132400	661915980	1672	1673	1673	1672	1000
344	20241018	132300	660243925	1677	1677	1677	1677	10
345	20241018	132200	660227155	1677	1677	1677	1677	7
346	20241018	132100	660215416	1677	1677	1677	1677	161
347	20241018	132000	659945419	1677	1677	1677	1677	0
348	20241018	131900	659945419	1677	1677	1677	1677	3
349	20241018	131800	659940388	1671	1671	1671	1671	0
350	20241018	131700	659940388	1671	1672	1672	1671	302
351	20241018	131600	659435745	1671	1672	1672	1671	4231
352	20241018	131500	652364266	1672	1672	1672	1672	0
353	20241018	131400	652364266	1672	1672	1672	1672	0
354	20241018	131300	652364266	1672	1674	1674	1672	2455
355	20241018	131200	648256472	1674	1675	1675	1674	9
356	20241018	131100	648241398	1675	1675	1675	1675	23
357	20241018	131000	648202873	1675	1675	1675	1675	15
358	20241018	130900	648177748	1678	1678	1678	1678	0
359	20241018	130800	648177748	1678	1678	1678	1678	0
360	20241018	130700	648177748	1678	1678	1678	1678	203
361	20241018	130600	647837114	1678	1678	1678	1678	0
362	20241018	130500	647837114	1678	1678	1678	1678	3
363	20241018	130400	647832080	1673	1675	1675	1673	91
364	20241018	130300	647679811	1674	1676	1678	1674	42
365	20241018	130200	647609476	1678	1678	1678	1678	0
366	20241018	130100	647609476	1678	1678	1678	1678	20
367	20241018	130000	647575916	1678	1678	1678	1678	38
368	20241018	125900	647512152	1674	1674	1674	1674	0
369	20241018	125800	647512152	1674	1672	1674	1672	2982
370	20241018	125700	642520286	1672	1672	1672	1672	0
371	20241018	125600	642520286	1672	1672	1672	1672	2318
372	20241018	125500	638644590	1672	1674	1674	1672	650
373	20241018	125400	637557390	1672	1672	1672	1672	0
374	20241018	125300	637557390	1672	1672	1672	1672	0
375	20241018	125200	637557390	1672	1672	1672	1672	0
376	20241018	125100	637557390	1672	1672	1672	1672	0
377	20241018	125000	637557390	1672	1672	1672	1672	0
378	20241018	124900	637557390	1672	1672	1672	1672	2
379	20241018	124800	637554046	1672	1672	1672	1672	0
380	20241018	124700	637554046	1672	1673	1673	1672	100
381	20241018	124600	637386830	1672	1674	1674	1672	14596
382	20241018	124500	612978349	1673	1673	1673	1673	0
383	20241018	124400	612978349	1673	1673	1673	1673	0
384	20241018	124300	612978349	1673	1673	1673	1673	0
385	20241018	124200	612978349	1673	1673	1673	1673	0
386	20241018	124100	612978349	1673	1673	1673	1673	468
387	20241018	124000	612195385	1673	1675	1675	1673	200
388	20241018	123900	611860735	1678	1678	1678	1678	0
389	20241018	123800	611860735	1678	1678	1678	1678	160
390	20241018	123700	611592255	1678	1678	1678	1678	50
391	20241018	123600	611508355	1678	1678	1678	1678	15
392	20241018	123500	611483185	1678	1678	1678	1678	6
393	20241018	123400	611473117	1673	1674	1674	1673	645
394	20241018	123300	610393697	1675	1675	1675	1675	5
395	20241018	123200	610385322	1677	1677	1677	1677	1
396	20241018	123100	610383645	1677	1677	1677	1677	0
397	20241018	123000	610383645	1677	1677	1677	1677	10
398	20241018	122900	610366875	1677	1677	1677	1677	80
399	20241018	122800	610232715	1675	1677	1677	1675	15
400	20241018	122700	610207570	1678	1678	1678	1678	105
401	20241018	122600	610031380	1678	1678	1678	1678	10
402	20241018	122500	610014600	1678	1678	1678	1678	0
403	20241018	122400	610014600	1678	1677	1678	1677	5300
404	20241018	122300	601123747	1677	1677	1677	1677	0
405	20241018	122200	601123747	1677	1677	1677	1677	50
406	20241018	122100	601039897	1677	1674	1677	1674	100
407	20241018	122000	600872470	1673	1673	1673	1673	1383
408	20241018	121900	598558711	1674	1673	1674	1673	123
409	20241018	121800	598352832	1673	1675	1675	1673	1386
410	20241018	121700	596031309	1677	1677	1677	1677	0
411	20241018	121600	596031309	1677	1677	1677	1677	30
412	20241018	121500	595980999	1677	1677	1677	1677	0
413	20241018	121400	595980999	1677	1675	1677	1675	21
414	20241018	121300	595945802	1675	1675	1675	1675	409
415	20241018	121200	595260727	1675	1675	1675	1675	1
416	20241018	121100	595259052	1678	1678	1678	1678	0
417	20241018	121000	595259052	1678	1678	1678	1678	3
418	20241018	120900	595254018	1674	1675	1678	1674	3191
419	20241018	120800	589912090	1674	1674	1674	1674	4
420	20241018	120700	589905394	1673	1673	1673	1673	438
421	20241018	120600	589172620	1673	1673	1673	1673	357
422	20241018	120500	588575359	1674	1674	1674	1674	10
423	20241018	120400	588558619	1673	1673	1673	1673	3205
424	20241018	120300	583196654	1673	1673	1673	1673	1
425	20241018	120200	583194981	1674	1675	1675	1674	2010
426	20241018	120100	579828241	1675	1677	1677	1675	21
427	20241018	120000	579793064	1677	1677	1677	1677	5
428	20241018	115900	579784679	1673	1673	1673	1673	1
429	20241018	115800	579783006	1678	1678	1678	1678	0
430	20241018	115700	579783006	1678	1673	1678	1673	5512
431	20241018	115600	570560125	1673	1673	1678	1673	1242
432	20241018	115500	568482159	1673	1673	1673	1673	0
433	20241018	115400	568482159	1673	1673	1673	1673	50
434	20241018	115300	568398509	1678	1678	1678	1678	0
435	20241018	115200	568398509	1678	1678	1678	1678	0
436	20241018	115100	568398509	1678	1678	1678	1678	0
437	20241018	115000	568398509	1678	1678	1678	1678	1
438	20241018	114900	568396831	1673	1673	1673	1673	0
439	20241018	114800	568396831	1673	1673	1673	1673	75
440	20241018	114700	568271356	1678	1674	1678	1673	35
441	20241018	114600	568212774	1673	1675	1675	1673	1300
442	20241018	114500	566037793	1678	1678	1678	1678	2
443	20241018	114400	566034437	1678	1678	1678	1678	0
444	20241018	114300	566034437	1678	1678	1678	1678	100
445	20241018	114200	565866637	1678	1678	1678	1678	100
446	20241018	114100	565698837	1679	1679	1679	1679	0
447	20241018	114000	565698837	1679	1679	1679	1679	50
448	20241018	113900	565614887	1679	1679	1679	1679	37
449	20241018	113800	565552764	1674	1674	1674	1674	2000
450	20241018	113700	562204764	1674	1674	1674	1674	0
451	20241018	113600	562204764	1674	1674	1674	1674	200
452	20241018	113500	561869964	1674	1674	1674	1674	2000
453	20241018	113400	558521964	1674	1674	1674	1674	0
454	20241018	113300	558521964	1674	1674	1674	1674	290
455	20241018	113200	558036504	1674	1675	1675	1674	250
456	20241018	113100	557618003	1674	1674	1674	1674	313
457	20241018	113000	557094041	1679	1679	1679	1679	0
458	20241018	112900	557094041	1679	1678	1679	1678	502
459	20241018	112800	556251184	1678	1678	1678	1678	100
460	20241018	112700	556083384	1676	1676	1676	1676	0
461	20241018	112600	556083384	1676	1676	1676	1673	1218
462	20241018	112500	554044297	1676	1676	1676	1676	1088
463	20241018	112400	552220809	1676	1676	1676	1676	0
464	20241018	112300	552220809	1676	1676	1676	1676	10
465	20241018	112200	552204049	1676	1676	1676	1676	5088
466	20241018	112100	543676561	1676	1677	1677	1676	1216
467	20241018	112000	541638539	1676	1676	1676	1676	20
468	20241018	111900	541605019	1676	1676	1676	1676	1
469	20241018	111800	541603343	1676	1676	1676	1676	3908
470	20241018	111700	535053535	1676	1676	1676	1676	0
471	20241018	111600	535053535	1676	1676	1676	1676	400
472	20241018	111500	534383135	1673	1673	1673	1673	0
473	20241018	111400	534383135	1673	1673	1673	1673	0
474	20241018	111300	534383135	1673	1674	1676	1672	10708
475	20241018	111200	516470205	1673	1673	1673	1673	0
476	20241018	111100	516470205	1673	1673	1673	1673	0
477	20241018	111000	516470205	1673	1674	1674	1673	2378
478	20241018	110900	512489854	1674	1674	1674	1674	0
479	20241018	110800	512489854	1674	1674	1674	1674	249
480	20241018	110700	512073028	1675	1675	1675	1675	60
481	20241018	110600	511972528	1675	1676	1676	1675	3076
482	20241018	110500	506819930	1676	1677	1677	1676	176
483	20241018	110400	506524821	1677	1677	1677	1677	4
484	20241018	110300	506518113	1677	1677	1677	1677	0
485	20241018	110200	506518113	1677	1677	1677	1677	253
486	20241018	110100	506093832	1677	1677	1677	1677	689
487	20241018	110000	504938379	1677	1676	1677	1676	3072
488	20241018	105900	499789606	1675	1675	1675	1675	0
489	20241018	105800	499789606	1675	1675	1675	1675	198
490	20241018	105700	499457956	1675	1676	1676	1675	14
491	20241018	105600	499434503	1676	1675	1676	1675	2833
492	20241018	105500	494687125	1675	1675	1675	1675	1
493	20241018	105400	494685450	1675	1675	1675	1675	17
494	20241018	105300	494656975	1673	1676	1676	1673	101
495	20241018	105200	494487999	1676	1673	1676	1673	103
496	20241018	105100	494315668	1673	1673	1673	1673	2089
497	20241018	105000	490820771	1673	1673	1673	1673	439
498	20241018	104900	490086324	1673	1674	1674	1673	14
499	20241018	104800	490062899	1677	1677	1677	1677	0
500	20241018	104700	490062899	1677	1677	1677	1677	61
501	20241018	104600	489960602	1677	1673	1677	1673	36
502	20241018	104500	489900234	1677	1675	1677	1675	169
503	20241018	104400	489616959	1675	1675	1675	1675	73
504	20241018	104300	489494684	1673	1677	1677	1673	905
505	20241018	104200	487977735	1677	1677	1677	1677	143
506	20241018	104100	487737924	1677	1677	1677	1677	1459
507	20241018	104000	485291181	1675	1677	1677	1675	4
508	20241018	103900	485284477	1678	1673	1678	1672	2230
509	20241018	103800	481545683	1672	1672	1672	1672	600
510	20241018	103700	480542483	1672	1678	1678	1672	3001
511	20241018	103600	475523726	1678	1672	1678	1672	2634
512	20241018	103500	471119624	1672	1674	1674	1672	6283
513	20241018	103400	460611070	1674	1674	1674	1674	792
514	20241018	103300	459285262	1674	1674	1674	1674	103
515	20241018	103200	459112840	1673	1678	1678	1673	101
516	20241018	103100	458943367	1678	1678	1678	1678	88
517	20241018	103000	458795703	1678	1678	1678	1678	106
518	20241018	102900	458617835	1673	1674	1674	1673	4783
519	20241018	102800	450614968	1674	1675	1675	1674	3026
520	20241018	102700	445549413	1675	1675	1675	1675	303
521	20241018	102600	445041888	1674	1675	1675	1674	972
522	20241018	102500	443414691	1675	1675	1675	1675	290
523	20241018	102400	442928941	1675	1675	1675	1674	1819
524	20241018	102300	439882828	1675	1675	1675	1675	0
525	20241018	102200	439882828	1675	1678	1678	1675	218
526	20241018	102100	439517324	1678	1678	1678	1678	54
527	20241018	102000	439426712	1675	1675	1675	1675	401
528	20241018	101900	438755037	1675	1678	1678	1675	1686
529	20241018	101800	435928560	1675	1678	1678	1675	206
530	20241018	101700	435583507	1674	1675	1676	1674	8246
531	20241018	101600	421774224	1676	1678	1678	1676	8626
532	20241018	101500	407316671	1678	1678	1678	1678	951
533	20241018	101400	405720893	1678	1678	1683	1677	8432
534	20241018	101300	391575487	1678	1680	1680	1678	270
535	20241018	101200	391122162	1680	1680	1680	1680	1459
536	20241018	101100	388671042	1680	1683	1683	1680	3003
537	20241018	101000	383625993	1680	1680	1680	1680	12
538	20241018	100900	383605833	1679	1679	1679	1679	250
539	20241018	100800	383186083	1683	1683	1683	1683	2
540	20241018	100700	383182717	1683	1683	1683	1683	21
541	20241018	100600	383147374	1683	1684	1684	1683	102
542	20241018	100500	382975672	1684	1684	1684	1678	2060
543	20241018	100400	379518627	1678	1684	1684	1678	291
544	20241018	100300	379030323	1678	1686	1686	1678	202
545	20241018	100200	378691351	1686	1686	1686	1678	15
546	20241018	100100	378666069	1678	1678	1678	1678	2003
547	20241018	100000	375305035	1687	1678	1687	1678	2
548	20241018	095900	375301670	1678	1679	1679	1678	1228
549	20241018	095800	373240486	1678	1679	1679	1678	1220
550	20241018	095700	371192527	1679	1688	1689	1679	266
551	20241018	095600	370744544	1689	1688	1689	1688	33
552	20241018	095500	370688808	1679	1678	1679	1678	1016
553	20241018	095400	368982974	1678	1676	1678	1675	422
554	20241018	095300	368275675	1676	1678	1678	1676	4405
555	20241018	095200	360890175	1679	1679	1679	1678	1900
556	20241018	095100	357701644	1679	1681	1681	1679	10951
557	20241018	095000	339301150	1681	1683	1683	1681	2983
558	20241018	094900	334285381	1682	1684	1684	1682	7720
559	20241018	094800	321297227	1684	1685	1685	1684	2556
560	20241018	094700	316992367	1689	1685	1689	1685	650
561	20241018	094600	315896408	1685	1685	1687	1685	2986
562	20241018	094500	310864988	1685	1685	1685	1685	970
563	20241018	094400	309230538	1686	1686	1687	1686	460
564	20241018	094300	308454970	1686	1686	1686	1686	1467
565	20241018	094200	305981608	1689	1689	1689	1686	4587
566	20241018	094100	298240949	1689	1691	1691	1689	2952
567	20241018	094000	293252734	1691	1693	1693	1691	475
568	20241018	093900	292449485	1693	1691	1693	1691	84
569	20241018	093800	292307375	1691	1691	1691	1691	0
570	20241018	093700	292307375	1691	1691	1691	1691	771
571	20241018	093600	291003614	1689	1690	1691	1689	536
572	20241018	093500	290098107	1690	1686	1690	1686	810
573	20241018	093400	288730038	1686	1687	1687	1686	972
574	20241018	093300	287091245	1687	1690	1690	1687	63
575	20241018	093200	286984955	1690	1693	1693	1686	3513
576	20241018	093100	281061957	1693	1693	1693	1686	568
577	20241018	093000	280104035	1686	1686	1686	1686	1300
578	20241018	092900	277912235	1686	1689	1689	1686	8190
579	20241018	092800	264092433	1694	1694	1694	1689	757
580	20241018	092700	262810910	1694	1688	1694	1688	801
581	20241018	092600	261458816	1688	1686	1688	1686	2331
582	20241018	092500	257524408	1686	1685	1686	1684	4465
583	20241018	092400	250000861	1685	1686	1686	1684	1589
584	20241018	092300	247323890	1684	1687	1688	1684	8709
585	20241018	092200	232641446	1687	1689	1689	1687	2587
586	20241018	092100	228274320	1688	1692	1694	1688	13686
587	20241018	092000	205136924	1692	1694	1694	1692	1115
588	20241018	091900	203249962	1694	1695	1695	1691	5040
589	20241018	091800	194720537	1695	1691	1695	1691	5416
590	20241018	091700	185556637	1692	1700	1700	1691	2471
591	20241018	091600	181373812	1696	1704	1707	1696	28995
592	20241018	091500	132067436	1707	1703	1707	1702	351
593	20241018	091400	131469929	1707	1702	1707	1702	7091
594	20241018	091300	119399646	1701	1702	1702	1701	3104
595	20241018	091200	114118902	1702	1707	1707	1702	19176
596	20241018	091100	81438242	1707	1707	1707	1707	30
597	20241018	091000	81387032	1707	1710	1710	1706	8357
598	20241018	090900	67114321	1716	1710	1716	1709	2904
599	20241018	090800	62148529	1716	1716	1716	1716	83
600	20241018	090700	62006101	1716	1710	1716	1709	9
601	20241018	090600	61990676	1715	1717	1717	1715	5
602	20241018	090500	61982097	1717	1715	1717	1706	1323
603	20241018	090400	59724322	1716	1709	1716	1707	4586
604	20241018	090300	51895215	1709	1712	1713	1707	22611
605	20241018	090200	13240615	1712	1719	1719	1712	2362
606	20241018	090100	9196068	1720	1720	1720	1720	0
607	20241018	090000	9196068	1720	1716	1720	1716	4847